1,275€
3,66%
Echtzeit-Aktienkurs Spark New Zealand Ltd.
Bid:
Ask:
Aktienkurse zur Spark New Zealand Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,28 | 1,28 | 1,23 | 1,23 | 0,00% | - |
| 02.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 01.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | - |
| 30.06.2025 | 1,22 | 1,29 | 1,22 | 1,29 | 5,74% | 1.111,00 |
| 27.06.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 3,39% | 1.500,00 |
| 26.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 25.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 24.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 23.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 20.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 19.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -7,20% | - |
| 18.06.2025 | 1,18 | 1,25 | 1,18 | 1,25 | 5,04% | 271,00 |
| 17.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 16.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 13.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 12.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 11.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 10.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 09.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 06.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 05.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 04.06.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 1,71% | 1.100,00 |
| 03.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 02.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 30.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | - |
| 29.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -7,38% | - |
| 28.05.2025 | 1,14 | 1,22 | 1,14 | 1,22 | 6,09% | 2.000,00 |
| 27.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 28.000,00 |
| 26.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 23.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 22.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 21.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 20.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 19.05.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 4,42% | 28.000,00 |
| 16.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 15.05.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 0,00% | 200,00 |
| 14.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 13.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | 2.500,00 |
| 12.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 09.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 08.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 1,74% | 200,00 |
| 07.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 5,50% | - |
| 06.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 05.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 02.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 4,72% | - |
| 30.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 29.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 28.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 25.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | 150,00 |
| 24.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 23.04.2025 | 1,09 | 1,10 | 1,08 | 1,10 | -1,79% | 6.325,00 |
| 22.04.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 0,00% | 12.680,00 |
| 17.04.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 5,66% | 3.600,00 |
| 16.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 15.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 14.04.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,00% | 110,00 |
| 11.04.2025 | 1,06 | 1,07 | 1,06 | 1,07 | -1,83% | 4.002,00 |
| 10.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 9,55% | - |
| 09.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -4,33% | - |
| 08.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 5,05% | - |
| 07.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -4,81% | - |
| 04.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 03.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -6,48% | - |
| 02.04.2025 | 1,04 | 1,08 | 1,04 | 1,08 | -3,57% | 7.659,00 |
| 01.04.2025 | 1,05 | 1,12 | 1,05 | 1,12 | 7,69% | 533,00 |
| 31.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -3,70% | - |
| 28.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 27.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 26.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -4,46% | - |
| 25.03.2025 | 1,06 | 1,12 | 1,06 | 1,12 | 7,69% | 474,00 |
| 24.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 21.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 20.03.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 0,93% | 1.850,00 |
| 19.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 18.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 5,71% | - |
| 17.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -7,89% | - |
| 14.03.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 1,79% | 500,00 |
| 13.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 12.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 11.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 10.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 07.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 06.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,07% | - |
| 05.03.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 3,36% | 6.400,00 |
| 04.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 03.03.2025 | 1,21 | 1,24 | 1,21 | 1,24 | -1,59% | 2.500,00 |
| 28.02.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 2,44% | 1.000,00 |
| 27.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 26.02.2025 | 1,19 | 1,27 | 1,19 | 1,27 | -1,55% | 2.000,00 |
| 25.02.2025 | 1,24 | 1,29 | 1,24 | 1,29 | -0,77% | 450,00 |
| 24.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | - |
| 21.02.2025 | 1,28 | 1,35 | 1,28 | 1,35 | -15,09% | 1.480,00 |
| 20.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 19.02.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 4,52% | 963,00 |
| 18.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 17.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 14.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 13.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 12.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 11.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -7,83% | - |