2,200$
-2,65%
Echtzeit-Aktienkurs SPAR Group
Bid:
Ask:
Aktienkurse zur SPAR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,28 | 2,28 | 2,20 | 2,20 | -2,65% | 38.483,00 |
| 03.12.2024 | 2,24 | 2,27 | 2,24 | 2,26 | 0,89% | 27.718,00 |
| 02.12.2024 | 2,24 | 2,25 | 2,19 | 2,24 | 0,45% | 44.735,00 |
| 29.11.2024 | 2,23 | 2,28 | 2,23 | 2,23 | 0,00% | 9.159,00 |
| 27.11.2024 | 2,26 | 2,26 | 2,23 | 2,23 | -1,33% | 21.932,00 |
| 26.11.2024 | 2,29 | 2,29 | 2,23 | 2,26 | 0,89% | 26.238,00 |
| 25.11.2024 | 2,18 | 2,27 | 2,18 | 2,24 | 1,36% | 47.578,00 |
| 22.11.2024 | 2,25 | 2,25 | 2,20 | 2,21 | -0,45% | 38.575,00 |
| 20.11.2024 | 2,18 | 2,25 | 2,10 | 2,22 | 2,78% | 230.058,00 |
| 19.11.2024 | 2,15 | 2,18 | 2,11 | 2,16 | 1,41% | 152.318,00 |
| 18.11.2024 | 2,26 | 2,26 | 2,09 | 2,13 | -5,33% | 203.075,00 |
| 15.11.2024 | 2,41 | 2,41 | 2,24 | 2,25 | -2,81% | 211.947,00 |
| 14.11.2024 | 2,40 | 2,41 | 2,19 | 2,32 | -4,34% | 203.067,00 |
| 13.11.2024 | 2,43 | 2,43 | 2,40 | 2,42 | -0,41% | 39.736,00 |
| 12.11.2024 | 2,40 | 2,43 | 2,40 | 2,43 | 1,25% | 87.145,00 |
| 11.11.2024 | 2,42 | 2,46 | 2,38 | 2,40 | -0,83% | 210.257,00 |
| 08.11.2024 | 2,41 | 2,44 | 2,41 | 2,42 | 0,00% | 42.507,00 |
| 07.11.2024 | 2,42 | 2,43 | 2,42 | 2,42 | -0,08% | 41.761,00 |
| 06.11.2024 | 2,41 | 2,48 | 2,41 | 2,42 | 0,08% | 51.051,00 |
| 05.11.2024 | 2,42 | 2,43 | 2,41 | 2,42 | 0,41% | 18.835,00 |
| 04.11.2024 | 2,41 | 2,42 | 2,40 | 2,41 | 0,42% | 74.531,00 |
| 01.11.2024 | 2,42 | 2,44 | 2,40 | 2,40 | -0,41% | 194.982,00 |
| 31.10.2024 | 2,42 | 2,42 | 2,41 | 2,41 | 0,00% | 65.646,00 |
| 30.10.2024 | 2,42 | 2,43 | 2,41 | 2,41 | -1,03% | 73.116,00 |
| 29.10.2024 | 2,44 | 2,45 | 2,43 | 2,44 | -0,20% | 49.726,00 |
| 28.10.2024 | 2,48 | 2,48 | 2,44 | 2,44 | -0,81% | 121.533,00 |
| 25.10.2024 | 2,42 | 2,47 | 2,41 | 2,46 | 2,07% | 269.430,00 |
| 24.10.2024 | 2,41 | 2,43 | 2,41 | 2,41 | 0,00% | 39.340,00 |
| 23.10.2024 | 2,43 | 2,43 | 2,41 | 2,41 | 0,00% | 18.402,00 |
| 22.10.2024 | 2,41 | 2,42 | 2,40 | 2,41 | 0,00% | 106.133,00 |
| 21.10.2024 | 2,40 | 2,41 | 2,40 | 2,41 | 0,63% | 14.609,00 |
| 18.10.2024 | 2,40 | 2,42 | 2,39 | 2,40 | -0,62% | 226.825,00 |
| 17.10.2024 | 2,40 | 2,42 | 2,40 | 2,41 | 0,00% | 29.997,00 |
| 16.10.2024 | 2,41 | 2,43 | 2,37 | 2,41 | 0,00% | 570.926,00 |
| 15.10.2024 | 2,44 | 2,44 | 2,41 | 2,41 | 0,00% | 8.757,00 |
| 14.10.2024 | 2,42 | 2,42 | 2,41 | 2,41 | -0,41% | 58.449,00 |
| 11.10.2024 | 2,42 | 2,44 | 2,41 | 2,42 | 0,00% | 17.265,00 |
| 10.10.2024 | 2,43 | 2,44 | 2,42 | 2,42 | -0,41% | 183.771,00 |
| 09.10.2024 | 2,43 | 2,45 | 2,41 | 2,43 | -0,21% | 240.493,00 |
| 08.10.2024 | 2,45 | 2,45 | 2,42 | 2,44 | -0,20% | 141.408,00 |
| 07.10.2024 | 2,47 | 2,47 | 2,44 | 2,44 | -1,61% | 102.569,00 |
| 04.10.2024 | 2,44 | 2,48 | 2,44 | 2,48 | 1,22% | 179.441,00 |
| 03.10.2024 | 2,43 | 2,45 | 2,43 | 2,45 | 0,82% | 39.595,00 |
| 02.10.2024 | 2,42 | 2,44 | 2,42 | 2,43 | 0,21% | 45.328,00 |
| 01.10.2024 | 2,45 | 2,45 | 2,42 | 2,43 | -1,02% | 110.933,00 |
| 30.09.2024 | 2,44 | 2,45 | 2,41 | 2,45 | 1,24% | 259.646,00 |
| 27.09.2024 | 2,41 | 2,44 | 2,41 | 2,42 | 0,41% | 113.602,00 |
| 26.09.2024 | 2,42 | 2,42 | 2,41 | 2,41 | 0,00% | 19.698,00 |
| 25.09.2024 | 2,41 | 2,42 | 2,41 | 2,41 | 0,00% | 177.230,00 |
| 24.09.2024 | 2,41 | 2,42 | 2,40 | 2,41 | 0,00% | 166.258,00 |
| 23.09.2024 | 2,42 | 2,42 | 2,40 | 2,41 | 0,00% | 26.837,00 |
| 20.09.2024 | 2,40 | 2,42 | 2,40 | 2,41 | 0,00% | 109.132,00 |
| 19.09.2024 | 2,40 | 2,41 | 2,40 | 2,41 | 0,42% | 31.079,00 |
| 18.09.2024 | 2,41 | 2,41 | 2,40 | 2,40 | 0,00% | 108.644,00 |
| 17.09.2024 | 2,40 | 2,42 | 2,40 | 2,40 | -0,21% | 146.499,00 |
| 16.09.2024 | 2,41 | 2,42 | 2,40 | 2,41 | 0,21% | 100.484,00 |
| 13.09.2024 | 2,41 | 2,42 | 2,40 | 2,40 | 0,00% | 83.054,00 |
| 12.09.2024 | 2,40 | 2,42 | 2,40 | 2,40 | -0,41% | 84.999,00 |
| 11.09.2024 | 2,40 | 2,41 | 2,40 | 2,41 | 0,42% | 97.260,00 |
| 10.09.2024 | 2,40 | 2,41 | 2,40 | 2,40 | 0,42% | 81.146,00 |
| 09.09.2024 | 2,39 | 2,41 | 2,39 | 2,39 | -0,42% | 311.892,00 |
| 06.09.2024 | 2,40 | 2,43 | 2,39 | 2,40 | -0,21% | 580.824,00 |
| 05.09.2024 | 2,39 | 2,42 | 2,39 | 2,41 | 0,63% | 466.100,00 |
| 04.09.2024 | 2,39 | 2,40 | 2,39 | 2,39 | 0,00% | 443.856,00 |
| 03.09.2024 | 2,40 | 2,42 | 2,38 | 2,39 | 64,83% | 4.372.298,00 |
| 30.08.2024 | 1,45 | 1,46 | 1,42 | 1,45 | 0,00% | 83.688,00 |
| 29.08.2024 | 1,48 | 1,51 | 1,43 | 1,45 | -3,33% | 86.495,00 |
| 28.08.2024 | 1,54 | 1,54 | 1,49 | 1,50 | -1,64% | 131.663,00 |
| 27.08.2024 | 1,55 | 1,58 | 1,53 | 1,53 | -2,24% | 21.857,00 |
| 26.08.2024 | 1,58 | 1,60 | 1,55 | 1,56 | -2,50% | 45.679,00 |
| 23.08.2024 | 1,63 | 1,66 | 1,58 | 1,60 | -1,84% | 149.072,00 |
| 22.08.2024 | 1,60 | 1,72 | 1,55 | 1,63 | 0,00% | 145.586,00 |
| 21.08.2024 | 1,73 | 1,74 | 1,60 | 1,63 | -4,68% | 113.769,00 |
| 20.08.2024 | 1,73 | 1,79 | 1,68 | 1,71 | -2,29% | 67.818,00 |
| 19.08.2024 | 1,82 | 1,86 | 1,73 | 1,75 | -8,85% | 182.274,00 |
| 16.08.2024 | 1,87 | 1,94 | 1,87 | 1,92 | 1,86% | 63.129,00 |
| 15.08.2024 | 1,81 | 1,95 | 1,81 | 1,89 | 4,14% | 78.837,00 |
| 14.08.2024 | 1,78 | 1,90 | 1,76 | 1,81 | -3,72% | 40.194,00 |
| 13.08.2024 | 1,87 | 1,91 | 1,83 | 1,88 | -1,05% | 31.609,00 |
| 12.08.2024 | 2,05 | 2,05 | 1,85 | 1,90 | -1,55% | 89.058,00 |
| 09.08.2024 | 1,95 | 2,03 | 1,91 | 1,93 | -2,53% | 56.952,00 |
| 08.08.2024 | 2,04 | 2,04 | 1,90 | 1,98 | 0,00% | 31.090,00 |
| 07.08.2024 | 1,92 | 2,00 | 1,92 | 1,98 | 5,88% | 68.504,00 |
| 06.08.2024 | 1,81 | 1,91 | 1,77 | 1,87 | 3,77% | 88.865,00 |
| 05.08.2024 | 1,78 | 1,82 | 1,66 | 1,80 | -1,53% | 78.310,00 |
| 02.08.2024 | 1,96 | 1,96 | 1,83 | 1,83 | -5,18% | 45.344,00 |
| 01.08.2024 | 1,89 | 1,96 | 1,89 | 1,93 | 1,05% | 30.061,00 |
| 31.07.2024 | 1,94 | 1,94 | 1,86 | 1,91 | -1,04% | 60.676,00 |
| 30.07.2024 | 1,95 | 1,96 | 1,88 | 1,93 | -1,53% | 60.316,00 |
| 29.07.2024 | 1,98 | 2,04 | 1,93 | 1,96 | -1,26% | 67.977,00 |
| 26.07.2024 | 2,01 | 2,03 | 1,90 | 1,99 | -0,75% | 109.295,00 |
| 25.07.2024 | 2,01 | 2,04 | 2,00 | 2,00 | -1,96% | 145.572,00 |
| 24.07.2024 | 2,03 | 2,07 | 2,01 | 2,04 | -1,92% | 58.065,00 |
| 23.07.2024 | 2,02 | 2,08 | 2,01 | 2,08 | 1,96% | 104.754,00 |
| 22.07.2024 | 2,14 | 2,14 | 2,02 | 2,04 | -2,86% | 226.248,00 |
| 19.07.2024 | 2,07 | 2,12 | 2,07 | 2,10 | 1,45% | 52.497,00 |
| 18.07.2024 | 2,17 | 2,18 | 2,07 | 2,07 | -3,27% | 86.974,00 |
| 17.07.2024 | 2,07 | 2,15 | 2,07 | 2,14 | 1,42% | 122.840,00 |
| 16.07.2024 | 2,14 | 2,16 | 2,07 | 2,11 | -2,54% | 164.424,00 |
| 15.07.2024 | 2,16 | 2,19 | 2,08 | 2,17 | 0,70% | 182.612,00 |