36,200€
7,10%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 20.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 19.12.2024 | 32,00 | 33,80 | 32,00 | 33,80 | 0,00% | 337,00 |
| 18.12.2024 | 32,00 | 33,80 | 32,00 | 33,80 | 5,62% | 3,00 |
| 17.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 25,00 |
| 16.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 13.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 12.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | 1,00 |
| 11.12.2024 | 30,00 | 31,00 | 30,00 | 31,00 | 3,33% | 22,00 |
| 10.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 09.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | - |
| 06.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 04.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 03.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 02.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 29.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 28.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 27.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 26.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 25.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 22.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 21.11.2024 | 33,10 | 33,10 | 32,40 | 32,40 | 0,00% | - |
| 20.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 25,00 |
| 19.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 18.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 15.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 2,00 |
| 14.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 1,00 |
| 13.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 7,00 |
| 12.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 4,00 |
| 11.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 08.11.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | 1,00 |
| 07.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 06.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 6,00 |
| 05.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 04.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 1,00 |
| 01.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 50,00 |
| 31.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 30.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | 318,00 |
| 29.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -4,52% | 6,00 |
| 28.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 25.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 24.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 23.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 22.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 21.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 18.10.2024 | 38,00 | 38,00 | 35,40 | 35,40 | 15,69% | 71,00 |
| 17.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,61% | - |
| 16.10.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 2,98% | - |
| 15.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 14.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 11.10.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | 17,00 |
| 10.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 09.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 08.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 07.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 10,00 |
| 04.10.2024 | 29,00 | 30,00 | 29,00 | 30,00 | 3,45% | 25,00 |
| 03.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 02.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 01.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 30.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 27.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 26.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 4,00 |
| 25.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 160,00 |
| 24.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 23.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 2,00 |
| 20.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 19.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 18.09.2024 | 29,00 | 30,00 | 29,00 | 30,00 | 3,45% | 10,00 |
| 17.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | 179,00 |
| 16.09.2024 | 29,30 | 29,30 | 27,80 | 29,30 | -2,33% | - |
| 13.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 1.000,00 |
| 11.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 10.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 06.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 03.09.2024 | 28,20 | 30,80 | 28,20 | 30,00 | 2,04% | 100,00 |
| 02.09.2024 | 28,20 | 29,40 | 28,20 | 29,40 | 4,26% | 80,00 |
| 30.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | - |
| 29.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 28.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 27.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 26.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 1,00 |
| 23.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 22.08.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | 5,00 |
| 21.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 20.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 19.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 5,00 |
| 16.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 15.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 57,00 |
| 14.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 387,00 |
| 13.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 12.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 09.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 08.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 07.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 06.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 05.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 02.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 01.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 31.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |