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% | - |