25,600€
-0,78%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 12,00 |
| 08.10.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 199,00 |
| 07.10.2026 | 25,80 | 25,80 | 25,60 | 25,60 | 1,59% | - |
| 05.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 93,00 |
| 02.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 200,00 |
| 30.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 40,00 |
| 29.09.2026 | 25,70 | 25,80 | 25,70 | 25,80 | 2,38% | - |
| 28.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 10,00 |
| 24.09.2026 | 25,40 | 25,40 | 25,20 | 25,40 | 0,00% | 89,00 |
| 23.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 20,00 |
| 22.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 25,00 |
| 17.09.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 2,00 |
| 15.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | 103,00 |
| 14.09.2026 | 26,20 | 26,80 | 26,20 | 26,80 | 5,51% | 114,00 |
| 11.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 61,00 |
| 10.09.2026 | 25,40 | 26,20 | 25,40 | 26,20 | 3,15% | 52,00 |
| 09.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 1,00 |
| 08.09.2026 | 25,60 | 25,60 | 25,40 | 25,40 | -1,93% | 363,00 |
| 07.09.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 1,17% | - |
| 04.09.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 1,00 |
| 02.09.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 4,00 |
| 01.09.2026 | 25,60 | 26,20 | 25,40 | 25,40 | -1,93% | 237,00 |
| 31.08.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 28.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 4,00 |
| 27.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 2,00 |
| 26.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 5,00 |
| 25.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | 13,00 |
| 24.08.2026 | 26,00 | 26,80 | 26,00 | 26,80 | 3,08% | 4,00 |
| 21.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 41,00 |
| 20.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 14,00 |
| 19.08.2026 | 26,00 | 26,80 | 26,00 | 26,00 | -1,89% | 6,00 |
| 18.08.2026 | 26,40 | 26,50 | 26,40 | 26,50 | 1,92% | - |
| 17.08.2026 | 26,40 | 26,40 | 26,00 | 26,00 | 0,00% | 3,00 |
| 14.08.2026 | 26,00 | 26,00 | 25,80 | 26,00 | -2,26% | 15,00 |
| 13.08.2026 | 27,80 | 27,80 | 26,60 | 26,60 | -2,21% | 145,00 |
| 12.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |