49,100€
2,72%
Echtzeit-Aktienkurs Sprott
Bid:
Ask:
Aktienkurse zur Sprott Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 47,60 | 48,80 | 47,60 | 48,80 | 2,09% | - |
| 08.05.2025 | 47,40 | 47,80 | 47,40 | 47,80 | 1,27% | - |
| 07.05.2025 | 46,60 | 47,20 | 46,60 | 47,20 | 0,43% | - |
| 06.05.2025 | 45,60 | 47,00 | 45,60 | 47,00 | 2,62% | - |
| 05.05.2025 | 45,00 | 45,80 | 45,00 | 45,80 | 0,88% | - |
| 02.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 30.04.2025 | 45,40 | 46,00 | 45,40 | 46,00 | 0,88% | - |
| 29.04.2025 | 45,80 | 45,80 | 45,60 | 45,60 | -0,87% | - |
| 28.04.2025 | 46,40 | 46,40 | 46,00 | 46,00 | 0,88% | 40,00 |
| 25.04.2025 | 46,00 | 46,00 | 45,60 | 45,60 | -1,30% | - |
| 24.04.2025 | 45,00 | 46,20 | 44,60 | 46,20 | 2,21% | 22,00 |
| 23.04.2025 | 47,20 | 47,20 | 45,00 | 45,20 | -3,83% | 72,00 |
| 22.04.2025 | 45,60 | 47,00 | 45,60 | 47,00 | 2,17% | - |
| 17.04.2025 | 45,20 | 46,00 | 45,20 | 46,00 | 1,77% | - |
| 16.04.2025 | 42,80 | 45,20 | 42,80 | 45,20 | 4,63% | - |
| 15.04.2025 | 42,00 | 43,20 | 42,00 | 43,20 | 3,35% | - |
| 14.04.2025 | 41,20 | 41,80 | 41,20 | 41,80 | 0,00% | - |
| 11.04.2025 | 38,80 | 41,80 | 38,80 | 41,80 | 6,63% | - |
| 10.04.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 10,73% | - |
| 09.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 08.04.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -2,17% | - |
| 07.04.2025 | 36,60 | 36,80 | 36,60 | 36,80 | -0,54% | - |
| 04.04.2025 | 39,00 | 39,00 | 37,00 | 37,00 | -5,61% | - |
| 03.04.2025 | 40,60 | 40,60 | 39,20 | 39,20 | -4,85% | - |
| 02.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 01.04.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 0,49% | - |
| 31.03.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 1,98% | - |
| 28.03.2025 | 41,80 | 41,80 | 40,40 | 40,40 | -2,88% | - |
| 27.03.2025 | 41,20 | 41,60 | 41,20 | 41,60 | 1,46% | - |
| 26.03.2025 | 41,20 | 41,20 | 41,00 | 41,00 | 0,49% | - |
| 25.03.2025 | 41,00 | 41,00 | 40,80 | 40,80 | 0,49% | - |
| 24.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 21.03.2025 | 41,60 | 41,60 | 40,40 | 40,40 | -0,49% | - |
| 20.03.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -0,49% | - |
| 19.03.2025 | 40,20 | 40,80 | 40,20 | 40,80 | 3,55% | - |
| 18.03.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | - |
| 17.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 14.03.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 4,86% | - |
| 13.03.2025 | 39,20 | 39,20 | 37,00 | 37,00 | -3,65% | - |
| 12.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 4,92% | - |
| 11.03.2025 | 38,40 | 38,40 | 36,60 | 36,60 | -4,19% | - |
| 10.03.2025 | 40,60 | 40,60 | 38,20 | 38,20 | -6,37% | - |
| 07.03.2025 | 39,40 | 40,80 | 39,40 | 40,80 | 3,55% | - |
| 06.03.2025 | 39,00 | 39,40 | 39,00 | 39,40 | 1,03% | - |
| 05.03.2025 | 38,80 | 39,00 | 38,80 | 39,00 | -1,02% | - |
| 04.03.2025 | 39,60 | 39,60 | 39,40 | 39,40 | -0,51% | - |
| 03.03.2025 | 41,20 | 41,20 | 39,60 | 39,60 | -2,46% | 102,00 |
| 28.02.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 0,50% | - |
| 27.02.2025 | 41,40 | 41,40 | 40,40 | 40,40 | -2,42% | - |
| 26.02.2025 | 40,40 | 41,40 | 40,40 | 41,40 | 2,48% | - |
| 25.02.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -1,94% | - |
| 24.02.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 0,49% | - |
| 21.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 20.02.2025 | 41,00 | 41,20 | 41,00 | 41,20 | 0,49% | - |
| 19.02.2025 | 41,20 | 41,20 | 41,00 | 41,00 | -0,49% | - |
| 18.02.2025 | 41,00 | 41,20 | 41,00 | 41,20 | 1,48% | - |
| 17.02.2025 | 40,80 | 40,80 | 40,60 | 40,60 | 0,00% | - |
| 14.02.2025 | 41,60 | 41,60 | 40,60 | 40,60 | -2,87% | - |
| 13.02.2025 | 41,20 | 41,80 | 41,20 | 41,80 | 1,46% | - |
| 12.02.2025 | 41,60 | 41,60 | 41,20 | 41,20 | -0,96% | - |
| 11.02.2025 | 42,40 | 42,40 | 41,60 | 41,60 | -0,48% | - |
| 10.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 07.02.2025 | 41,20 | 41,80 | 41,20 | 41,80 | -0,48% | 23,00 |
| 06.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 05.02.2025 | 42,60 | 42,60 | 42,00 | 42,00 | -1,41% | - |
| 04.02.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 1,43% | - |
| 03.02.2025 | 42,20 | 42,20 | 42,00 | 42,00 | 0,96% | - |
| 31.01.2025 | 41,40 | 41,60 | 41,40 | 41,60 | 3,48% | - |
| 30.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 29.01.2025 | 40,20 | 40,40 | 40,20 | 40,40 | -0,49% | - |
| 28.01.2025 | 40,20 | 40,60 | 40,20 | 40,60 | -0,98% | 22,00 |
| 27.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 24.01.2025 | 41,00 | 41,20 | 41,00 | 41,20 | -0,96% | - |
| 23.01.2025 | 41,40 | 41,60 | 41,40 | 41,60 | 0,00% | - |
| 22.01.2025 | 41,20 | 41,60 | 41,20 | 41,60 | 1,46% | - |
| 21.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 20.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 17.01.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 0,00% | - |
| 16.01.2025 | 40,00 | 40,60 | 40,00 | 40,60 | 1,50% | - |
| 15.01.2025 | 39,20 | 40,00 | 39,20 | 40,00 | 2,04% | - |
| 14.01.2025 | 38,40 | 39,20 | 38,40 | 39,20 | -2,00% | - |
| 13.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 10.01.2025 | 40,80 | 40,80 | 40,00 | 40,00 | -1,48% | 100,00 |
| 09.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 08.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 07.01.2025 | 40,00 | 40,40 | 40,00 | 40,40 | -1,94% | - |
| 06.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 03.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 02.01.2025 | 40,40 | 42,00 | 40,40 | 42,00 | 5,00% | - |
| 30.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 27.12.2024 | 40,60 | 40,60 | 40,00 | 40,00 | -0,50% | 250,00 |
| 23.12.2024 | 40,40 | 40,40 | 40,20 | 40,20 | -0,99% | - |
| 20.12.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 0,00% | - |
| 19.12.2024 | 39,80 | 40,60 | 39,80 | 40,60 | 1,50% | - |
| 18.12.2024 | 40,80 | 41,00 | 40,00 | 40,00 | -1,96% | 29,00 |
| 17.12.2024 | 41,60 | 41,60 | 40,80 | 40,80 | -2,86% | - |
| 16.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | 25,00 |
| 13.12.2024 | 42,40 | 42,40 | 41,40 | 41,40 | -2,82% | - |
| 12.12.2024 | 43,00 | 43,00 | 42,60 | 42,60 | -1,39% | - |
| 11.12.2024 | 43,20 | 43,80 | 43,20 | 43,20 | 0,47% | 45,00 |