17,000€
2,41%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,25 | 17,30 | 16,90 | 16,90 | 1,81% | - |
| 13.10.2025 | 17,65 | 17,65 | 16,60 | 16,60 | -5,68% | 920,00 |
| 10.10.2025 | 17,40 | 17,60 | 17,30 | 17,60 | 2,33% | 6.346,00 |
| 09.10.2025 | 17,60 | 17,60 | 17,20 | 17,20 | -4,97% | 2.800,00 |
| 08.10.2025 | 17,25 | 18,75 | 16,60 | 18,10 | 6,78% | - |
| 07.10.2025 | 16,70 | 17,00 | 16,65 | 16,95 | 0,89% | - |
| 06.10.2025 | 16,50 | 16,85 | 16,20 | 16,80 | 3,70% | 25.160,00 |
| 03.10.2025 | 16,55 | 16,60 | 16,20 | 16,20 | -2,11% | - |
| 02.10.2025 | 16,95 | 17,30 | 16,15 | 16,55 | 0,91% | 19.555,00 |
| 01.10.2025 | 17,50 | 17,60 | 16,40 | 16,40 | -3,24% | 2.496,00 |
| 29.09.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -1,45% | - |
| 26.09.2025 | 17,35 | 17,60 | 16,45 | 17,20 | -2,55% | - |
| 25.09.2025 | 17,10 | 17,90 | 17,00 | 17,65 | 3,22% | - |
| 24.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 23.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 22.09.2025 | 18,15 | 18,15 | 16,70 | 16,70 | -5,65% | - |
| 19.09.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -0,56% | - |
| 18.09.2025 | 18,35 | 18,35 | 17,80 | 17,80 | 5,33% | - |
| 17.09.2025 | 17,30 | 18,75 | 16,90 | 16,90 | -4,52% | - |
| 16.09.2025 | 17,25 | 18,35 | 16,85 | 17,70 | 2,61% | 465,00 |
| 15.09.2025 | 15,85 | 17,25 | 15,85 | 17,25 | 12,01% | - |
| 12.09.2025 | 15,85 | 16,15 | 15,40 | 15,40 | -2,84% | - |
| 11.09.2025 | 16,95 | 17,00 | 15,85 | 15,85 | -6,76% | - |
| 10.09.2025 | 18,30 | 18,30 | 17,00 | 17,00 | -3,41% | 186,00 |
| 09.09.2025 | 18,30 | 18,30 | 17,60 | 17,60 | -3,83% | 154,00 |
| 08.09.2025 | 16,75 | 18,30 | 16,40 | 18,30 | 9,25% | - |
| 05.09.2025 | 16,85 | 16,85 | 16,75 | 16,75 | -0,59% | - |
| 04.09.2025 | 17,45 | 17,45 | 16,85 | 16,85 | -3,44% | 21,00 |
| 03.09.2025 | 17,05 | 17,45 | 17,05 | 17,45 | 1,75% | - |
| 02.09.2025 | 17,40 | 17,45 | 17,10 | 17,15 | -1,72% | 189,00 |
| 01.09.2025 | 17,90 | 17,90 | 17,10 | 17,45 | -2,51% | 4,00 |
| 29.08.2025 | 17,10 | 17,90 | 17,10 | 17,90 | 4,68% | - |
| 28.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 27.08.2025 | 18,55 | 18,60 | 17,10 | 17,10 | -8,06% | - |
| 26.08.2025 | 17,85 | 18,60 | 17,50 | 18,60 | 3,91% | - |
| 25.08.2025 | 17,25 | 18,20 | 17,15 | 17,90 | 3,47% | - |
| 22.08.2025 | 16,20 | 17,30 | 16,20 | 17,30 | 6,79% | 5,00 |
| 21.08.2025 | 16,20 | 16,55 | 16,20 | 16,20 | -0,31% | - |
| 20.08.2025 | 16,55 | 16,55 | 16,20 | 16,25 | -1,81% | - |
| 19.08.2025 | 16,55 | 16,55 | 16,20 | 16,55 | 0,00% | - |
| 18.08.2025 | 16,20 | 16,55 | 16,20 | 16,55 | 2,16% | - |
| 15.08.2025 | 16,85 | 16,85 | 15,85 | 16,20 | -3,57% | - |
| 14.08.2025 | 16,75 | 16,80 | 16,35 | 16,80 | 0,00% | 40,00 |
| 13.08.2025 | 16,80 | 16,80 | 16,40 | 16,80 | 0,60% | 166,00 |
| 12.08.2025 | 16,50 | 16,90 | 16,50 | 16,70 | 1,21% | - |
| 11.08.2025 | 16,55 | 16,75 | 16,30 | 16,50 | 0,00% | - |
| 08.08.2025 | 16,80 | 17,05 | 16,35 | 16,50 | -1,79% | 240,00 |
| 07.08.2025 | 16,90 | 17,05 | 16,35 | 16,80 | 0,00% | - |
| 06.08.2025 | 16,80 | 16,80 | 16,35 | 16,80 | 0,00% | - |
| 05.08.2025 | 16,80 | 17,10 | 16,35 | 16,80 | 0,00% | - |
| 04.08.2025 | 16,50 | 16,90 | 16,35 | 16,80 | 1,82% | 152,00 |
| 01.08.2025 | 16,75 | 17,25 | 16,30 | 16,50 | -1,79% | - |
| 31.07.2025 | 16,75 | 17,15 | 16,55 | 16,80 | 0,30% | - |
| 30.07.2025 | 16,55 | 16,75 | 16,55 | 16,75 | 3,08% | - |
| 29.07.2025 | 16,75 | 17,00 | 16,25 | 16,25 | -2,99% | 54,00 |
| 28.07.2025 | 16,75 | 17,15 | 16,60 | 16,75 | 0,00% | - |
| 25.07.2025 | 16,85 | 16,85 | 16,65 | 16,75 | -0,59% | 122,00 |
| 24.07.2025 | 16,25 | 16,95 | 16,10 | 16,85 | 4,01% | - |
| 23.07.2025 | 16,35 | 16,90 | 15,85 | 16,20 | -0,92% | - |
| 22.07.2025 | 16,15 | 16,80 | 16,10 | 16,35 | 1,24% | - |
| 21.07.2025 | 16,25 | 17,25 | 16,10 | 16,15 | -0,31% | 3.845,00 |
| 18.07.2025 | 16,20 | 16,45 | 15,50 | 16,20 | -0,31% | 2.376,00 |
| 17.07.2025 | 16,85 | 17,05 | 15,70 | 16,25 | -9,72% | - |
| 16.07.2025 | 16,90 | 18,00 | 16,90 | 18,00 | 9,76% | - |
| 15.07.2025 | 16,95 | 17,10 | 16,30 | 16,40 | -3,81% | 148,00 |
| 14.07.2025 | 16,55 | 18,20 | 16,55 | 17,05 | 2,10% | 60,00 |
| 11.07.2025 | 16,55 | 18,00 | 16,50 | 16,70 | 0,91% | 492,00 |
| 10.07.2025 | 16,25 | 16,70 | 16,25 | 16,55 | 1,85% | - |
| 09.07.2025 | 16,35 | 17,25 | 16,25 | 16,25 | 0,00% | 564,00 |
| 08.07.2025 | 16,25 | 16,35 | 16,25 | 16,25 | -9,72% | - |
| 07.07.2025 | 16,90 | 18,00 | 16,75 | 18,00 | 5,88% | - |
| 04.07.2025 | 16,55 | 17,00 | 16,55 | 17,00 | 2,72% | - |
| 03.07.2025 | 16,50 | 16,95 | 15,95 | 16,55 | 3,12% | 204,00 |
| 02.07.2025 | 17,70 | 17,75 | 16,05 | 16,05 | -9,07% | 782,00 |
| 01.07.2025 | 18,55 | 18,55 | 17,35 | 17,65 | -4,85% | 1.575,00 |
| 30.06.2025 | 19,00 | 19,00 | 18,55 | 18,55 | -2,37% | 46,00 |
| 27.06.2025 | 18,95 | 19,00 | 18,55 | 19,00 | 0,26% | - |
| 26.06.2025 | 19,00 | 19,00 | 18,55 | 18,95 | -0,26% | - |
| 25.06.2025 | 18,95 | 19,00 | 18,55 | 19,00 | 0,26% | 300,00 |
| 24.06.2025 | 18,45 | 18,95 | 18,25 | 18,95 | 3,84% | - |
| 23.06.2025 | 18,25 | 18,35 | 18,25 | 18,25 | 0,00% | - |
| 20.06.2025 | 17,60 | 18,25 | 17,60 | 18,25 | 3,69% | - |
| 19.06.2025 | 17,60 | 17,80 | 17,60 | 17,60 | 0,00% | - |
| 18.06.2025 | 17,80 | 17,85 | 17,60 | 17,60 | -1,12% | 1.451,00 |
| 17.06.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 1,14% | - |
| 16.06.2025 | 17,60 | 17,65 | 17,60 | 17,60 | -1,12% | 360,00 |
| 13.06.2025 | 17,60 | 18,20 | 17,05 | 17,80 | 4,71% | - |
| 12.06.2025 | 17,80 | 17,80 | 17,00 | 17,00 | 0,00% | - |
| 11.06.2025 | 17,40 | 17,80 | 16,80 | 17,00 | -2,30% | - |
| 10.06.2025 | 17,35 | 17,40 | 17,35 | 17,40 | 0,58% | - |
| 09.06.2025 | 17,40 | 17,60 | 17,30 | 17,30 | -1,70% | - |
| 06.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 2.562,00 |
| 05.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 04.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 03.06.2025 | 17,55 | 17,60 | 16,90 | 16,90 | -3,98% | 21,00 |
| 02.06.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -2,22% | 348,00 |
| 30.05.2025 | 18,05 | 18,05 | 18,00 | 18,00 | 0,00% | - |
| 29.05.2025 | 18,10 | 18,20 | 18,00 | 18,00 | 0,00% | - |
| 28.05.2025 | 17,95 | 18,00 | 17,95 | 18,00 | 0,00% | - |
| 27.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |