38,900€
11,14%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 35,80 | 38,90 | 35,80 | 38,90 | 3,73% | 1.995,00 |
| 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% | - |
| 14.01.2025 | 36,10 | 36,10 | 35,60 | 35,60 | -1,39% | 44.149,00 |
| 13.01.2025 | 36,10 | 36,10 | 35,80 | 36,10 | 0,00% | 7.800,00 |
| 10.01.2025 | 35,60 | 36,10 | 35,60 | 36,10 | 1,40% | 6.900,00 |
| 09.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 08.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 54,00 |
| 07.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 06.01.2025 | 35,50 | 35,60 | 35,50 | 35,60 | 0,28% | - |
| 03.01.2025 | 34,60 | 35,50 | 34,60 | 35,50 | 2,60% | - |
| 02.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 30.12.2024 | 35,40 | 35,70 | 35,40 | 35,40 | 0,00% | 240,00 |
| 27.12.2024 | 35,40 | 36,20 | 35,40 | 35,40 | -2,21% | - |
| 23.12.2024 | 35,00 | 36,20 | 35,00 | 36,20 | 1,12% | - |
| 20.12.2024 | 33,90 | 35,80 | 33,90 | 35,80 | 9,15% | 4.800,00 |
| 19.12.2024 | 31,90 | 33,00 | 31,90 | 32,80 | -0,61% | 290,00 |
| 18.12.2024 | 32,00 | 33,00 | 32,00 | 33,00 | 0,61% | - |
| 17.12.2024 | 32,00 | 32,90 | 32,00 | 32,80 | -0,30% | 768,00 |
| 16.12.2024 | 32,80 | 32,90 | 32,80 | 32,90 | 0,00% | - |
| 13.12.2024 | 32,80 | 32,90 | 32,80 | 32,90 | 0,30% | - |
| 12.12.2024 | 32,00 | 32,90 | 32,00 | 32,80 | 1,86% | - |
| 11.12.2024 | 31,30 | 32,50 | 31,30 | 32,20 | -0,62% | 1.072,00 |
| 10.12.2024 | 32,20 | 32,40 | 32,20 | 32,40 | -1,52% | - |
| 09.12.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 1,23% | - |
| 06.12.2024 | 32,50 | 32,90 | 32,50 | 32,50 | -1,22% | 120,00 |
| 05.12.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,00% | - |
| 04.12.2024 | 32,00 | 33,00 | 32,00 | 32,90 | 0,00% | - |
| 03.12.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,60% | - |
| 02.12.2024 | 32,40 | 33,10 | 32,40 | 33,10 | 0,00% | - |
| 29.11.2024 | 32,40 | 33,10 | 32,40 | 33,10 | 0,00% | - |
| 28.11.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
| 27.11.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
| 26.11.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
| 25.11.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
| 22.11.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
| 21.11.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
| 20.11.2024 | 32,40 | 33,10 | 32,40 | 33,10 | 0,00% | 1.175,00 |
| 19.11.2024 | 32,40 | 33,10 | 32,40 | 33,10 | 0,00% | - |
| 18.11.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
| 15.11.2024 | 32,40 | 33,10 | 32,40 | 33,10 | 0,00% | - |
| 14.11.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | 24,00 |
| 13.11.2024 | 33,20 | 33,20 | 33,10 | 33,10 | -0,30% | 31,00 |
| 12.11.2024 | 32,40 | 33,70 | 32,40 | 33,20 | -1,48% | - |
| 11.11.2024 | 33,30 | 33,70 | 33,30 | 33,70 | 1,20% | - |
| 08.11.2024 | 33,20 | 33,70 | 33,20 | 33,30 | -1,19% | 38,00 |
| 07.11.2024 | 33,20 | 33,90 | 33,20 | 33,70 | 1,51% | - |
| 06.11.2024 | 32,40 | 33,90 | 32,40 | 33,20 | -2,06% | - |
| 05.11.2024 | 33,30 | 33,90 | 33,30 | 33,90 | 1,80% | - |
| 04.11.2024 | 32,40 | 33,30 | 32,40 | 33,30 | 0,30% | - |
| 01.11.2024 | 33,20 | 33,90 | 33,20 | 33,20 | 0,30% | - |
| 31.10.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -0,30% | - |
| 30.10.2024 | 32,20 | 33,20 | 32,20 | 33,20 | 3,75% | 1.068,00 |
| 29.10.2024 | 32,00 | 32,90 | 32,00 | 32,00 | -4,19% | - |
| 28.10.2024 | 35,20 | 35,20 | 33,00 | 33,40 | 1,52% | - |
| 25.10.2024 | 35,20 | 35,20 | 32,90 | 32,90 | -6,53% | - |
| 24.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 24,00 |
| 23.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,86% | - |
| 22.10.2024 | 33,80 | 35,20 | 33,80 | 34,90 | -0,85% | - |
| 21.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 1.498,00 |
| 18.10.2024 | 34,80 | 37,50 | 34,80 | 35,20 | 1,15% | 955,00 |
| 17.10.2024 | 35,50 | 35,50 | 34,80 | 34,80 | -0,57% | 3,00 |
| 16.10.2024 | 31,10 | 35,00 | 31,10 | 35,00 | 0,00% | - |
| 15.10.2024 | 30,90 | 35,00 | 30,90 | 35,00 | 1,45% | 50,00 |
| 14.10.2024 | 30,90 | 34,50 | 30,90 | 34,50 | -1,43% | 100,00 |
| 11.10.2024 | 30,70 | 35,00 | 30,70 | 35,00 | 1,45% | - |
| 10.10.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 2,99% | 50,00 |
| 09.10.2024 | 30,70 | 33,50 | 30,70 | 33,50 | 3,40% | 4.822,00 |
| 08.10.2024 | 30,70 | 32,40 | 30,70 | 32,40 | 5,54% | - |
| 07.10.2024 | 30,70 | 31,40 | 30,70 | 30,70 | 0,00% | - |
| 04.10.2024 | 29,50 | 30,70 | 29,50 | 30,70 | 4,07% | 6.160,00 |
| 03.10.2024 | 29,00 | 29,50 | 29,00 | 29,50 | 0,68% | 100,00 |
| 02.10.2024 | 29,30 | 29,60 | 29,30 | 29,30 | -0,68% | - |
| 01.10.2024 | 29,00 | 29,50 | 29,00 | 29,50 | 0,00% | - |
| 30.09.2024 | 29,00 | 29,50 | 29,00 | 29,50 | 0,00% | - |
| 27.09.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 26.09.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | 184,00 |
| 25.09.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 24.09.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 23.09.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 20.09.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | 55,00 |
| 19.09.2024 | 29,50 | 29,60 | 29,50 | 29,50 | 0,00% | 53,00 |
| 18.09.2024 | 29,00 | 29,50 | 29,00 | 29,50 | 0,00% | - |
| 17.09.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 8,06% | 14.700,00 |
| 16.09.2024 | 28,60 | 29,30 | 27,30 | 27,30 | -2,50% | - |
| 13.09.2024 | 30,00 | 30,00 | 26,40 | 28,00 | -1,75% | 1.000,00 |