16,800€
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 18,15 | 18,30 | 18,00 | 18,00 | 0,00% | - |
| 23.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 117,00 |
| 22.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 21.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 20.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 19.05.2025 | 17,95 | 18,00 | 17,95 | 18,00 | 0,00% | - |
| 16.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 15.05.2025 | 17,95 | 18,00 | 17,95 | 18,00 | 0,00% | 240,00 |
| 14.05.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 0,00% | - |
| 13.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 12.05.2025 | 18,10 | 18,20 | 18,00 | 18,00 | 0,00% | - |
| 09.05.2025 | 18,00 | 18,05 | 18,00 | 18,00 | 0,00% | 4.080,00 |
| 08.05.2025 | 18,05 | 18,10 | 18,00 | 18,00 | 0,00% | - |
| 07.05.2025 | 18,05 | 18,10 | 18,00 | 18,00 | 0,00% | 94,00 |
| 06.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 05.05.2025 | 17,95 | 18,40 | 17,95 | 18,40 | 0,00% | - |
| 02.05.2025 | 18,10 | 18,50 | 18,00 | 18,40 | 0,00% | - |
| 30.04.2025 | 17,60 | 18,40 | 17,60 | 18,40 | 1,94% | - |
| 29.04.2025 | 18,00 | 18,40 | 18,00 | 18,05 | 7,76% | - |
| 28.04.2025 | 16,70 | 16,75 | 16,70 | 16,75 | 0,00% | - |
| 25.04.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 24.04.2025 | 17,10 | 17,10 | 16,75 | 16,75 | -2,05% | - |
| 23.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 22.04.2025 | 16,75 | 17,10 | 16,70 | 17,10 | 1,79% | 5,00 |
| 17.04.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 0,00% | - |
| 16.04.2025 | 16,65 | 16,80 | 16,65 | 16,80 | 0,00% | - |
| 15.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 141,00 |
| 14.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 580,00 |
| 11.04.2025 | 16,85 | 16,85 | 16,80 | 16,80 | 0,00% | - |
| 10.04.2025 | 16,75 | 16,80 | 16,75 | 16,80 | 0,00% | - |
| 09.04.2025 | 16,75 | 16,80 | 16,75 | 16,80 | 0,00% | - |
| 08.04.2025 | 18,75 | 18,75 | 16,80 | 16,80 | -8,94% | - |
| 07.04.2025 | 18,10 | 18,45 | 18,10 | 18,45 | 0,00% | - |
| 04.04.2025 | 17,60 | 18,45 | 17,60 | 18,45 | 0,00% | - |
| 03.04.2025 | 18,15 | 18,45 | 18,15 | 18,45 | 0,00% | - |
| 02.04.2025 | 17,95 | 18,45 | 17,95 | 18,45 | 4,83% | 66,00 |
| 01.04.2025 | 18,35 | 18,35 | 17,60 | 17,60 | -6,63% | - |
| 31.03.2025 | 17,80 | 19,20 | 17,60 | 18,85 | 4,72% | - |
| 28.03.2025 | 17,15 | 18,00 | 16,80 | 18,00 | 0,00% | 870,00 |
| 27.03.2025 | 16,40 | 18,00 | 16,40 | 18,00 | 9,76% | - |
| 26.03.2025 | 16,80 | 16,80 | 16,40 | 16,40 | 2,50% | 1.170,00 |
| 25.03.2025 | 16,40 | 17,65 | 16,00 | 16,00 | -2,44% | 10,00 |
| 24.03.2025 | 16,65 | 17,65 | 16,30 | 16,40 | 2,50% | 180,00 |
| 21.03.2025 | 14,35 | 16,20 | 14,35 | 16,00 | 10,34% | 220,00 |
| 20.03.2025 | 35,90 | 35,90 | 10,00 | 14,50 | -61,84% | - |
| 19.03.2025 | 37,60 | 40,40 | 36,20 | 38,00 | -5,94% | 16,00 |
| 18.03.2025 | 37,90 | 40,40 | 37,90 | 40,40 | 6,60% | 1.162,00 |
| 17.03.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 0,00% | - |
| 14.03.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -0,26% | - |
| 13.03.2025 | 37,90 | 39,10 | 37,90 | 38,00 | 0,26% | 16,00 |
| 12.03.2025 | 37,90 | 38,00 | 37,90 | 37,90 | 1,61% | 4,00 |
| 11.03.2025 | 37,50 | 37,50 | 37,30 | 37,30 | 0,00% | - |
| 10.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,00% | - |
| 07.03.2025 | 38,00 | 38,00 | 37,30 | 37,30 | -3,37% | - |
| 06.03.2025 | 38,20 | 38,60 | 38,10 | 38,60 | 1,31% | - |
| 05.03.2025 | 38,30 | 38,60 | 38,10 | 38,10 | 0,00% | - |
| 04.03.2025 | 38,10 | 38,60 | 38,00 | 38,10 | -0,26% | - |
| 03.03.2025 | 38,20 | 38,90 | 38,10 | 38,20 | -0,78% | - |
| 28.02.2025 | 38,50 | 39,00 | 38,50 | 38,50 | -1,28% | 44,00 |
| 27.02.2025 | 38,50 | 39,30 | 38,50 | 39,00 | -0,76% | - |
| 26.02.2025 | 38,60 | 39,30 | 38,60 | 39,30 | 1,81% | - |
| 25.02.2025 | 38,50 | 39,30 | 38,50 | 38,60 | -1,78% | - |
| 24.02.2025 | 38,50 | 39,30 | 38,50 | 39,30 | 0,00% | - |
| 21.02.2025 | 38,50 | 39,30 | 38,00 | 39,30 | 2,08% | - |
| 20.02.2025 | 39,70 | 40,40 | 38,50 | 38,50 | -4,70% | - |
| 19.02.2025 | 40,40 | 40,40 | 39,80 | 40,40 | 0,00% | - |
| 18.02.2025 | 41,20 | 41,30 | 38,00 | 40,40 | -2,18% | 1.451,00 |
| 17.02.2025 | 38,50 | 41,30 | 38,50 | 41,30 | 5,09% | - |
| 14.02.2025 | 38,60 | 39,30 | 38,60 | 39,30 | 1,81% | - |
| 13.02.2025 | 40,10 | 40,10 | 38,60 | 38,60 | -3,74% | 50,00 |
| 12.02.2025 | 41,00 | 41,00 | 40,10 | 40,10 | -2,20% | - |
| 11.02.2025 | 41,50 | 41,90 | 40,40 | 41,00 | -1,91% | - |
| 10.02.2025 | 38,50 | 41,80 | 38,50 | 41,80 | 6,36% | - |
| 07.02.2025 | 38,90 | 41,00 | 38,90 | 39,30 | 1,03% | 64,00 |
| 06.02.2025 | 35,80 | 38,90 | 35,80 | 38,90 | 3,73% | 2.198,00 |
| 05.02.2025 | 35,80 | 37,50 | 35,80 | 37,50 | 2,74% | - |
| 04.02.2025 | 35,80 | 36,50 | 35,80 | 36,50 | 0,00% | 5,00 |
| 03.02.2025 | 35,40 | 36,50 | 35,30 | 36,50 | 0,00% | - |
| 31.01.2025 | 35,80 | 36,50 | 35,80 | 36,50 | 1,96% | - |
| 30.01.2025 | 35,80 | 36,50 | 35,80 | 35,80 | 0,00% | - |
| 29.01.2025 | 35,80 | 36,50 | 35,80 | 35,80 | 0,00% | - |
| 28.01.2025 | 35,80 | 36,50 | 35,80 | 35,80 | -1,92% | 36,00 |
| 27.01.2025 | 35,60 | 36,50 | 34,50 | 36,50 | 3,40% | - |
| 24.01.2025 | 35,50 | 35,50 | 31,70 | 35,30 | -0,56% | 1.538,00 |
| 23.01.2025 | 35,30 | 35,60 | 35,20 | 35,50 | 0,57% | 3.500,00 |
| 22.01.2025 | 35,50 | 35,70 | 35,30 | 35,30 | -0,56% | - |
| 21.01.2025 | 35,60 | 35,60 | 35,50 | 35,50 | -0,28% | - |
| 20.01.2025 | 35,00 | 35,60 | 35,00 | 35,60 | 0,00% | 17,00 |
| 17.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 40,00 |
| 16.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 15.01.2025 | 35,00 | 35,60 | 35,00 | 35,60 | 0,00% | - |