49,200€
2,50%
Echtzeit-Aktienkurs Sprott
Bid:
Ask:
Aktienkurse zur Sprott Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,00 | 49,60 | 47,80 | 49,20 | 2,50% | - |
| 08.05.2025 | 47,70 | 48,40 | 47,10 | 48,00 | 0,84% | - |
| 07.05.2025 | 46,90 | 48,00 | 46,10 | 47,60 | 1,28% | - |
| 06.05.2025 | 46,00 | 47,40 | 45,60 | 47,00 | 2,17% | - |
| 05.05.2025 | 45,50 | 46,10 | 44,50 | 46,00 | 1,32% | - |
| 02.05.2025 | 46,30 | 46,30 | 45,40 | 45,40 | -2,16% | - |
| 30.04.2025 | 45,70 | 46,40 | 44,90 | 46,40 | 1,53% | - |
| 29.04.2025 | 46,30 | 46,40 | 45,50 | 45,70 | -0,87% | - |
| 28.04.2025 | 46,00 | 46,20 | 45,60 | 46,10 | 0,22% | - |
| 25.04.2025 | 46,10 | 46,40 | 45,60 | 46,00 | -0,43% | - |
| 24.04.2025 | 45,50 | 46,60 | 45,00 | 46,20 | 1,76% | - |
| 23.04.2025 | 47,50 | 47,90 | 45,10 | 45,40 | -4,22% | 522,00 |
| 22.04.2025 | 46,50 | 47,80 | 45,90 | 47,40 | 2,16% | - |
| 17.04.2025 | 45,90 | 46,50 | 45,00 | 46,40 | 2,43% | - |
| 16.04.2025 | 43,30 | 46,60 | 43,10 | 45,30 | 4,14% | - |
| 15.04.2025 | 42,30 | 43,50 | 42,10 | 43,50 | 3,08% | - |
| 14.04.2025 | 42,30 | 42,40 | 41,20 | 42,20 | 0,96% | - |
| 11.04.2025 | 39,20 | 42,00 | 38,10 | 41,80 | 6,09% | - |
| 10.04.2025 | 39,10 | 39,90 | 38,00 | 39,40 | 0,51% | 25,00 |
| 09.04.2025 | 36,10 | 39,60 | 35,60 | 39,20 | 8,29% | - |
| 08.04.2025 | 36,80 | 38,40 | 36,10 | 36,20 | -2,43% | - |
| 07.04.2025 | 37,10 | 38,50 | 36,00 | 37,10 | 0,27% | - |
| 04.04.2025 | 39,30 | 39,70 | 36,60 | 37,00 | -6,09% | - |
| 03.04.2025 | 41,30 | 41,30 | 39,20 | 39,40 | -4,83% | - |
| 02.04.2025 | 41,60 | 41,80 | 41,10 | 41,40 | -0,48% | - |
| 01.04.2025 | 41,50 | 41,80 | 40,90 | 41,60 | 0,48% | - |
| 31.03.2025 | 40,90 | 41,70 | 39,70 | 41,40 | 1,22% | - |
| 28.03.2025 | 41,80 | 42,50 | 40,70 | 40,90 | -2,39% | - |
| 27.03.2025 | 41,40 | 42,00 | 41,00 | 41,90 | 0,96% | - |
| 26.03.2025 | 41,40 | 42,10 | 41,10 | 41,50 | 0,48% | - |
| 25.03.2025 | 41,20 | 41,70 | 41,10 | 41,30 | 0,24% | - |
| 24.03.2025 | 41,00 | 41,60 | 39,40 | 41,20 | 0,49% | - |
| 21.03.2025 | 41,80 | 41,80 | 40,60 | 41,00 | -1,44% | 20,00 |
| 20.03.2025 | 41,10 | 42,10 | 41,00 | 41,60 | 1,22% | 20,00 |
| 19.03.2025 | 40,30 | 41,20 | 40,30 | 41,10 | 3,27% | 25,00 |
| 18.03.2025 | 39,60 | 41,40 | 39,40 | 39,80 | 0,51% | - |
| 17.03.2025 | 39,00 | 40,00 | 39,00 | 39,60 | 1,54% | - |
| 14.03.2025 | 38,50 | 39,30 | 38,20 | 39,00 | 1,30% | - |
| 13.03.2025 | 39,30 | 39,60 | 38,40 | 38,50 | -2,04% | - |
| 12.03.2025 | 38,40 | 39,40 | 38,30 | 39,30 | 2,34% | - |
| 11.03.2025 | 38,70 | 38,90 | 37,90 | 38,40 | -1,03% | 10,00 |
| 10.03.2025 | 40,70 | 40,90 | 38,30 | 38,80 | -5,37% | - |
| 07.03.2025 | 39,90 | 41,30 | 39,30 | 41,00 | 3,02% | 4,00 |
| 06.03.2025 | 39,30 | 39,80 | 38,60 | 39,80 | 1,02% | 80,00 |
| 05.03.2025 | 39,20 | 39,60 | 38,80 | 39,40 | 0,00% | - |
| 04.03.2025 | 39,80 | 39,90 | 38,80 | 39,40 | -1,25% | - |
| 03.03.2025 | 40,90 | 41,30 | 39,70 | 39,90 | -2,44% | 5,00 |
| 28.02.2025 | 40,70 | 40,90 | 40,00 | 40,90 | 0,99% | - |
| 27.02.2025 | 41,70 | 41,90 | 40,50 | 40,50 | -2,88% | - |
| 26.02.2025 | 40,70 | 42,80 | 39,30 | 41,70 | 2,71% | - |
| 25.02.2025 | 41,40 | 41,60 | 40,20 | 40,60 | -1,93% | - |
| 24.02.2025 | 41,50 | 42,00 | 40,80 | 41,40 | 0,00% | - |
| 21.02.2025 | 41,30 | 42,60 | 41,20 | 41,40 | 0,24% | 7,00 |
| 20.02.2025 | 41,60 | 41,60 | 40,20 | 41,30 | 0,24% | - |
| 19.02.2025 | 41,50 | 41,70 | 40,80 | 41,20 | -0,96% | - |
| 18.02.2025 | 41,10 | 42,00 | 40,80 | 41,60 | 1,22% | 125,00 |
| 17.02.2025 | 40,90 | 41,10 | 40,90 | 41,10 | 0,74% | - |
| 14.02.2025 | 42,10 | 42,20 | 40,80 | 40,80 | -2,86% | - |
| 13.02.2025 | 41,70 | 42,20 | 41,40 | 42,00 | 1,20% | - |
| 12.02.2025 | 41,90 | 42,50 | 41,40 | 41,50 | -1,19% | - |
| 11.02.2025 | 42,70 | 42,70 | 40,70 | 42,00 | -1,64% | - |
| 10.02.2025 | 42,10 | 43,30 | 42,00 | 42,70 | 1,67% | - |
| 07.02.2025 | 41,50 | 42,20 | 41,50 | 42,00 | 1,20% | - |
| 06.02.2025 | 42,30 | 43,00 | 41,40 | 41,50 | -2,12% | - |
| 05.02.2025 | 43,00 | 43,20 | 42,00 | 42,40 | -0,93% | - |
| 04.02.2025 | 42,30 | 43,00 | 41,80 | 42,80 | 1,18% | - |
| 03.02.2025 | 42,10 | 42,90 | 41,60 | 42,30 | 0,71% | 100,00 |
| 31.01.2025 | 41,90 | 42,60 | 41,70 | 42,00 | 0,48% | - |
| 30.01.2025 | 40,50 | 42,40 | 40,30 | 41,80 | 3,21% | - |
| 29.01.2025 | 40,50 | 41,10 | 40,10 | 40,50 | -0,25% | - |
| 28.01.2025 | 40,30 | 40,80 | 40,10 | 40,60 | 0,74% | - |
| 27.01.2025 | 41,20 | 41,50 | 39,90 | 40,30 | -2,66% | - |
| 24.01.2025 | 41,60 | 42,30 | 41,20 | 41,40 | -0,72% | - |
| 23.01.2025 | 41,70 | 42,30 | 41,50 | 41,70 | -0,24% | - |
| 22.01.2025 | 41,50 | 42,00 | 41,10 | 41,80 | 0,97% | - |
| 21.01.2025 | 40,90 | 42,20 | 40,50 | 41,40 | 0,98% | 35,00 |
| 20.01.2025 | 40,90 | 41,60 | 40,60 | 41,00 | 0,49% | - |
| 17.01.2025 | 40,70 | 41,20 | 40,50 | 40,80 | 0,00% | 240,00 |
| 16.01.2025 | 40,30 | 41,20 | 40,30 | 40,80 | 1,24% | - |
| 15.01.2025 | 39,50 | 40,60 | 39,30 | 40,30 | 2,28% | - |
| 14.01.2025 | 38,70 | 39,60 | 38,70 | 39,40 | 1,29% | - |
| 13.01.2025 | 40,10 | 40,50 | 38,80 | 38,90 | -3,23% | - |
| 10.01.2025 | 40,90 | 41,10 | 40,10 | 40,20 | -1,71% | - |
| 09.01.2025 | 40,80 | 41,00 | 40,40 | 40,90 | 0,49% | - |
| 08.01.2025 | 40,90 | 41,10 | 40,20 | 40,70 | -0,25% | 125,00 |
| 07.01.2025 | 40,30 | 40,90 | 39,90 | 40,80 | 1,24% | - |
| 06.01.2025 | 41,70 | 41,80 | 40,30 | 40,30 | -2,89% | 25,00 |
| 03.01.2025 | 42,30 | 42,40 | 41,50 | 41,50 | -1,89% | - |
| 02.01.2025 | 40,30 | 42,60 | 40,30 | 42,30 | 5,22% | - |
| 30.12.2024 | 40,30 | 40,30 | 40,10 | 40,20 | 0,50% | - |
| 27.12.2024 | 40,90 | 40,90 | 40,00 | 40,00 | -0,74% | - |
| 23.12.2024 | 40,60 | 40,80 | 40,00 | 40,30 | -0,74% | - |
| 20.12.2024 | 40,90 | 41,50 | 40,50 | 40,60 | -0,49% | - |
| 19.12.2024 | 40,30 | 41,20 | 39,90 | 40,80 | 1,75% | - |
| 18.12.2024 | 41,10 | 41,10 | 40,10 | 40,10 | -2,20% | - |
| 17.12.2024 | 41,80 | 41,90 | 40,70 | 41,00 | -1,91% | - |
| 16.12.2024 | 41,70 | 42,30 | 41,30 | 41,80 | 0,24% | - |
| 13.12.2024 | 42,70 | 42,80 | 41,40 | 41,70 | -2,34% | - |
| 12.12.2024 | 43,30 | 43,50 | 42,60 | 42,70 | -1,39% | - |
| 11.12.2024 | 43,40 | 43,80 | 43,30 | 43,30 | -0,23% | - |