15,800€
Echtzeit-Aktienkurs SPARTA AG O.N.
Bid:
Ask:
Aktienkurse zur SPARTA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |