25,200€
0,80%
Echtzeit-Aktienkurs SPARTA AG O.N.
Bid:
Ask:
Aktienkurse zur SPARTA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 25,20 | 25,20 | 25,10 | 25,20 | 0,00% | - |
| 17.09.2026 | 25,20 | 25,20 | 25,10 | 25,20 | 0,00% | - |
| 16.09.2026 | 25,70 | 26,20 | 25,20 | 25,20 | -3,08% | - |
| 15.09.2026 | 25,70 | 26,00 | 25,70 | 26,00 | -0,76% | - |
| 14.09.2026 | 25,70 | 26,60 | 25,60 | 26,20 | 0,00% | 2.420,00 |
| 11.09.2026 | 25,70 | 26,20 | 25,50 | 26,20 | 0,00% | - |
| 10.09.2026 | 25,70 | 26,20 | 25,50 | 26,20 | 1,16% | - |
| 08.09.2026 | 25,70 | 26,20 | 25,60 | 25,90 | -0,77% | - |
| 07.09.2026 | 25,70 | 26,20 | 25,70 | 26,10 | 0,00% | - |
| 04.09.2026 | 25,70 | 26,20 | 25,30 | 26,10 | -1,88% | - |
| 03.09.2026 | 25,70 | 26,70 | 25,70 | 26,60 | 1,92% | - |
| 02.09.2026 | 25,70 | 26,20 | 25,70 | 26,10 | 0,77% | 200,00 |
| 01.09.2026 | 25,70 | 26,20 | 25,70 | 25,90 | -0,77% | - |
| 31.08.2026 | 25,90 | 26,20 | 25,70 | 26,10 | -1,14% | - |
| 28.08.2026 | 25,70 | 26,70 | 25,70 | 26,40 | 1,93% | - |
| 27.08.2026 | 26,00 | 26,00 | 25,90 | 25,90 | -1,15% | - |
| 26.08.2026 | 26,00 | 26,20 | 25,70 | 26,20 | 0,00% | - |
| 25.08.2026 | 26,00 | 26,20 | 25,70 | 26,20 | 1,16% | - |
| 24.08.2026 | 26,10 | 26,10 | 25,80 | 25,90 | -0,77% | - |
| 21.08.2026 | 26,10 | 26,10 | 25,80 | 26,10 | 0,00% | - |
| 20.08.2026 | 26,10 | 26,10 | 26,00 | 26,10 | 0,00% | - |
| 19.08.2026 | 26,10 | 26,20 | 25,80 | 26,10 | 0,00% | - |
| 18.08.2026 | 26,20 | 26,20 | 26,00 | 26,10 | -0,38% | - |
| 17.08.2026 | 27,00 | 27,00 | 26,20 | 26,20 | -2,96% | - |
| 14.08.2026 | 27,00 | 27,00 | 26,70 | 27,00 | 0,00% | - |
| 13.08.2026 | 26,50 | 27,00 | 26,50 | 27,00 | 0,00% | 1.750,00 |
| 12.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 11.08.2026 | 27,30 | 27,30 | 26,10 | 27,00 | 0,75% | - |
| 10.08.2026 | 27,30 | 27,30 | 26,80 | 26,80 | -1,47% | - |
| 07.08.2026 | 27,20 | 27,50 | 27,20 | 27,20 | 0,00% | - |
| 06.08.2026 | 27,00 | 27,20 | 26,50 | 27,20 | 0,74% | - |
| 05.08.2026 | 26,50 | 27,50 | 26,50 | 27,00 | 1,89% | - |
| 04.08.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 0,76% | - |
| 03.08.2026 | 26,30 | 26,60 | 26,10 | 26,30 | 0,00% | - |
| 31.07.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 30.07.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -0,38% | - |
| 28.07.2026 | 26,90 | 26,90 | 26,00 | 26,40 | -4,35% | - |
| 27.07.2026 | 26,90 | 27,70 | 26,90 | 27,60 | 2,60% | - |
| 24.07.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 23.07.2026 | 26,00 | 26,90 | 25,70 | 26,90 | 0,00% | 5.087,00 |
| 22.07.2026 | 26,90 | 27,50 | 26,90 | 26,90 | -2,18% | 29,00 |
| 21.07.2026 | 27,20 | 27,60 | 27,20 | 27,50 | 1,10% | - |
| 20.07.2026 | 26,90 | 27,20 | 26,90 | 27,20 | 1,12% | 21,00 |
| 17.07.2026 | 26,90 | 27,40 | 26,90 | 26,90 | -2,18% | - |
| 16.07.2026 | 27,20 | 27,50 | 26,80 | 27,50 | 1,10% | - |
| 15.07.2026 | 27,20 | 27,20 | 26,90 | 27,20 | 0,00% | - |
| 14.07.2026 | 27,20 | 27,50 | 27,20 | 27,20 | -0,37% | - |
| 13.07.2026 | 26,90 | 27,30 | 26,70 | 27,30 | 1,49% | - |
| 10.07.2026 | 26,30 | 26,90 | 26,30 | 26,90 | 2,28% | - |
| 09.07.2026 | 26,20 | 26,30 | 26,20 | 26,30 | 0,00% | - |
| 08.07.2026 | 26,10 | 26,30 | 25,50 | 26,30 | -0,38% | - |
| 07.07.2026 | 25,80 | 26,40 | 25,60 | 26,40 | 1,54% | - |
| 06.07.2026 | 26,00 | 26,40 | 25,80 | 26,00 | -1,52% | 21,00 |
| 03.07.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 02.07.2026 | 26,00 | 26,40 | 26,00 | 26,00 | 0,00% | - |
| 01.07.2026 | 26,00 | 26,40 | 26,00 | 26,00 | 0,00% | - |
| 30.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 29.06.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 25.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 24.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 23.06.2026 | 26,20 | 26,60 | 26,00 | 26,60 | 1,53% | - |
| 22.06.2026 | 26,40 | 27,00 | 26,20 | 26,20 | -2,60% | - |
| 19.06.2026 | 26,60 | 26,90 | 26,50 | 26,90 | 0,37% | - |
| 17.06.2026 | 26,80 | 27,00 | 26,80 | 26,80 | 0,00% | 36.100,00 |
| 16.06.2026 | 26,70 | 27,30 | 26,70 | 26,80 | 0,37% | - |
| 15.06.2026 | 26,80 | 27,10 | 26,10 | 26,70 | -1,48% | 4.900,00 |
| 12.06.2026 | 26,80 | 27,10 | 26,80 | 27,10 | 1,12% | - |
| 11.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | - |
| 09.06.2026 | 26,80 | 27,10 | 26,80 | 27,10 | 0,00% | - |
| 05.06.2026 | 26,80 | 27,80 | 26,80 | 27,10 | 1,12% | 2,00 |
| 04.06.2026 | 27,50 | 27,90 | 26,80 | 26,80 | 1,90% | 6,00 |
| 03.06.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,77% | - |
| 01.06.2026 | 25,70 | 26,10 | 25,70 | 26,10 | 0,38% | 390,00 |
| 29.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 28.05.2026 | 25,90 | 26,00 | 25,90 | 26,00 | 0,00% | 480,00 |
| 27.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 26.05.2026 | 26,00 | 26,00 | 25,90 | 26,00 | 0,00% | - |
| 25.05.2026 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 22.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 21.05.2026 | 25,90 | 26,00 | 25,90 | 26,00 | 0,00% | - |
| 20.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 18.05.2026 | 25,90 | 26,00 | 25,90 | 26,00 | 0,00% | - |
| 15.05.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | - |
| 14.05.2026 | 26,20 | 26,30 | 26,00 | 26,00 | -0,76% | - |
| 13.05.2026 | 26,30 | 26,30 | 26,20 | 26,20 | 0,00% | - |
| 11.05.2026 | 25,90 | 26,20 | 25,90 | 26,20 | 0,77% | 1.300,00 |
| 08.05.2026 | 25,70 | 26,50 | 25,70 | 26,00 | 1,17% | - |
| 07.05.2026 | 25,50 | 26,50 | 25,50 | 25,70 | 0,78% | - |
| 06.05.2026 | 25,10 | 25,90 | 24,90 | 25,50 | 2,41% | - |
| 05.05.2026 | 25,00 | 25,40 | 24,90 | 24,90 | -0,40% | - |
| 04.05.2026 | 24,50 | 25,10 | 24,50 | 25,00 | 2,04% | - |
| 30.04.2026 | 24,20 | 24,90 | 24,20 | 24,50 | 0,82% | - |
| 29.04.2026 | 24,40 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 28.04.2026 | 24,20 | 24,40 | 24,20 | 24,30 | 0,41% | 46,00 |
| 27.04.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -0,41% | - |
| 24.04.2026 | 23,60 | 24,30 | 23,60 | 24,30 | 2,97% | - |
| 23.04.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,00% | - |
| 22.04.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 21.04.2026 | 23,90 | 24,00 | 23,60 | 23,60 | -1,26% | - |
| 20.04.2026 | 23,60 | 24,00 | 23,60 | 23,90 | 0,42% | - |