16,500€
1,85%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 16,20 | 16,30 | 16,20 | 16,20 | 0,00% | 59,00 |
| 24.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | 142,00 |
| 23.07.2025 | 16,00 | 16,00 | 15,60 | 15,60 | -2,50% | 2.000,00 |
| 22.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 3,00 |
| 21.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 10,00 |
| 18.07.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | 2.175,00 |
| 17.07.2025 | 16,40 | 16,40 | 15,70 | 15,70 | -4,27% | 37,00 |
| 16.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 43,00 |
| 15.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 16,00 |
| 14.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 11.07.2025 | 16,20 | 16,60 | 16,20 | 16,20 | 0,00% | 451,00 |
| 10.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 14,00 |
| 09.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 1,00 |
| 08.07.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,85% | 262,00 |
| 07.07.2025 | 16,90 | 16,90 | 16,20 | 16,20 | -6,90% | 303,00 |
| 04.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 03.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | 50,00 |
| 02.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,55% | - |
| 01.07.2025 | 18,55 | 18,55 | 17,65 | 17,65 | -7,11% | - |
| 30.06.2025 | 18,10 | 19,00 | 18,10 | 19,00 | 4,97% | 106,00 |
| 27.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 26.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 25.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 24.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 23.06.2025 | 18,40 | 18,40 | 18,10 | 18,40 | 6,98% | 228,00 |
| 20.06.2025 | 17,20 | 18,00 | 17,20 | 17,20 | 0,00% | 78,00 |
| 19.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 18.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 17.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 16.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 13.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | 50,00 |
| 12.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 11.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | 2.519,00 |
| 10.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 09.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 06.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 05.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 04.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 03.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 02.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 30.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 29.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 28.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 27.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 8,00 |
| 26.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 23.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 22.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 21.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 20.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | - |
| 19.05.2025 | 17,60 | 18,40 | 17,60 | 18,40 | 4,55% | 15,00 |
| 16.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 15.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 14.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 13.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 1,00 |
| 12.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 09.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 08.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 07.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 06.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 05.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 02.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 8,00 |
| 30.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 29.04.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | 8,00 |
| 28.04.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 5,07% | 508,00 |
| 25.04.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 24.04.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | - |
| 23.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 22.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | 5,00 |
| 15.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 14.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 10.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -8,94% | - |
| 08.04.2025 | 16,80 | 18,45 | 16,80 | 18,45 | 0,00% | - |
| 07.04.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 04.04.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 02.04.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 4,83% | - |
| 01.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | - |
| 31.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 4,55% | 450,00 |
| 28.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | 3,00 |
| 27.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 26.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,76% | 30,00 |
| 25.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 24.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 12,68% | 20,00 |
| 21.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 18,33% | - |
| 20.03.2025 | 14,20 | 14,20 | 9,00 | 12,00 | -68,42% | - |
| 19.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 18.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,88% | - |
| 17.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,00% | - |
| 14.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,00% | - |
| 13.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,00% | - |
| 12.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,00% | - |
| 11.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,00% | - |
| 10.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,00% | - |
| 07.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,27% | - |
| 06.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 05.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 5,00 |
| 04.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 11,00 |
| 03.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 28.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 15,00 |
| 27.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 26.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |