20,000€
1,01%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 10.12.2025 | 20,15 | 20,40 | 20,00 | 20,00 | 1,52% | 1.104,00 |
| 09.12.2025 | 19,85 | 20,25 | 19,70 | 19,70 | -2,72% | - |
| 08.12.2025 | 19,95 | 20,25 | 19,95 | 20,25 | 1,50% | - |
| 05.12.2025 | 19,55 | 20,05 | 19,55 | 19,95 | 2,05% | - |
| 04.12.2025 | 19,55 | 20,05 | 19,55 | 19,55 | 0,26% | - |
| 03.12.2025 | 18,80 | 19,90 | 18,80 | 19,50 | 5,69% | 4.786,00 |
| 02.12.2025 | 18,40 | 18,85 | 18,40 | 18,45 | 0,27% | - |
| 01.12.2025 | 17,65 | 18,40 | 17,50 | 18,40 | 5,75% | 495,00 |
| 28.11.2025 | 17,45 | 18,20 | 17,20 | 17,40 | -1,97% | 217,00 |
| 27.11.2025 | 17,40 | 17,80 | 17,40 | 17,75 | -1,39% | 44,00 |
| 26.11.2025 | 17,45 | 18,00 | 17,25 | 18,00 | 0,00% | 223,00 |
| 24.11.2025 | 17,50 | 18,00 | 17,40 | 18,00 | 0,00% | 12,00 |
| 21.11.2025 | 17,10 | 18,10 | 17,10 | 18,00 | 5,88% | 1.356,00 |
| 20.11.2025 | 16,65 | 17,80 | 16,45 | 17,00 | 6,25% | - |
| 18.11.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -1,84% | - |
| 17.11.2025 | 16,30 | 16,30 | 15,95 | 16,30 | 1,88% | 9.572,00 |
| 14.11.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -1,23% | 8.832,00 |
| 13.11.2025 | 17,15 | 17,80 | 16,20 | 16,20 | -1,22% | 42.500,00 |
| 11.11.2025 | 16,05 | 16,40 | 16,05 | 16,40 | 0,31% | 210,00 |
| 10.11.2025 | 16,00 | 16,35 | 16,00 | 16,35 | 4,81% | - |
| 07.11.2025 | 16,30 | 16,65 | 15,25 | 15,60 | -1,89% | 9.200,00 |
| 06.11.2025 | 16,30 | 16,65 | 15,90 | 15,90 | -4,50% | 1.650,00 |
| 05.11.2025 | 16,30 | 16,65 | 16,30 | 16,65 | 2,15% | - |
| 04.11.2025 | 15,95 | 17,60 | 15,95 | 16,30 | 1,88% | 1.500,00 |
| 03.11.2025 | 16,45 | 16,45 | 16,00 | 16,00 | -4,76% | 204,00 |
| 31.10.2025 | 16,70 | 17,05 | 16,70 | 16,80 | 1,20% | - |
| 30.10.2025 | 16,95 | 17,05 | 16,60 | 16,60 | 0,00% | 4.920,00 |
| 29.10.2025 | 16,95 | 17,30 | 16,60 | 16,60 | -4,05% | - |
| 28.10.2025 | 16,95 | 17,30 | 16,95 | 17,30 | 4,22% | 2.556,00 |
| 27.10.2025 | 16,95 | 17,30 | 16,60 | 16,60 | -4,05% | - |
| 24.10.2025 | 16,95 | 17,50 | 16,95 | 17,30 | -3,35% | 10,00 |
| 23.10.2025 | 16,95 | 17,90 | 16,95 | 17,90 | 7,83% | 13,00 |
| 22.10.2025 | 16,95 | 17,30 | 16,60 | 16,60 | 0,00% | - |
| 21.10.2025 | 16,95 | 16,95 | 16,60 | 16,60 | 0,00% | - |
| 20.10.2025 | 16,95 | 17,30 | 16,60 | 16,60 | -1,78% | 76,00 |
| 17.10.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 1,81% | 950,00 |
| 16.10.2025 | 17,00 | 17,30 | 16,60 | 16,60 | 0,00% | 144,00 |
| 15.10.2025 | 17,35 | 17,35 | 16,60 | 16,60 | -1,78% | 1.554,00 |
| 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 |