37,300€
0,27%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,54% | 10,00 |
| 24.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 21.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 20.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | 8,00 |
| 19.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -4,43% | - |
| 18.02.2025 | 37,20 | 40,60 | 37,20 | 40,60 | 9,14% | 54,00 |
| 17.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 14.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -3,63% | - |
| 13.02.2025 | 40,10 | 40,10 | 38,20 | 38,60 | -3,50% | 5,00 |
| 12.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -4,76% | 1,00 |
| 11.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | 49,00 |
| 10.02.2025 | 37,20 | 40,60 | 37,20 | 40,60 | 9,14% | - |
| 07.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 06.02.2025 | 35,00 | 38,00 | 35,00 | 38,00 | 8,57% | 50,00 |
| 05.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 04.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 03.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 31.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 30.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 1,00 |
| 29.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 100,00 |
| 28.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 2,00 |
| 27.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 24.01.2025 | 35,00 | 35,00 | 30,00 | 35,00 | 0,00% | 1.395,00 |
| 23.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 22.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 21.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 3,00 |
| 20.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 17.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 5,00 |
| 16.01.2025 | 35,00 | 35,20 | 35,00 | 35,00 | 0,00% | 6,00 |
| 15.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 3,00 |
| 14.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 13.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 10.01.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,57% | 2,00 |
| 09.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 10,00 |
| 08.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 07.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 06.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 03.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 02.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 30.12.2024 | 34,60 | 34,80 | 34,60 | 34,60 | 0,00% | 16,00 |
| 27.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 3,00 |
| 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 |