27,200€
2,26%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 27,20 | 27,20 | 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% | - |
| 17.04.2026 | 23,80 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 16.04.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 15.04.2026 | 24,00 | 24,10 | 24,00 | 24,00 | 0,00% | - |
| 14.04.2026 | 23,20 | 24,00 | 23,10 | 24,00 | 3,45% | - |
| 13.04.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 0,43% | - |
| 10.04.2026 | 22,80 | 23,10 | 22,80 | 23,10 | 0,43% | - |
| 09.04.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 1,32% | 4.503,00 |
| 08.04.2026 | 22,80 | 22,90 | 21,80 | 22,70 | 5,09% | - |
| 07.04.2026 | 22,60 | 22,60 | 21,60 | 21,60 | 0,00% | - |
| 02.04.2026 | 21,80 | 22,60 | 21,60 | 21,60 | -2,26% | - |
| 01.04.2026 | 21,50 | 22,30 | 21,50 | 22,10 | 0,45% | - |
| 31.03.2026 | 21,60 | 22,10 | 21,60 | 22,00 | 2,33% | - |
| 30.03.2026 | 21,10 | 21,70 | 21,10 | 21,50 | 0,00% | - |
| 27.03.2026 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | - |
| 26.03.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | - |
| 25.03.2026 | 22,40 | 22,70 | 20,60 | 21,60 | -3,14% | 29.397,00 |
| 24.03.2026 | 22,50 | 22,80 | 21,80 | 22,30 | -0,89% | 17.000,00 |
| 23.03.2026 | 22,50 | 22,80 | 22,50 | 22,50 | -1,32% | 5.166,00 |
| 20.03.2026 | 22,50 | 22,80 | 22,50 | 22,80 | 1,33% | - |
| 19.03.2026 | 22,50 | 22,80 | 22,50 | 22,50 | -0,44% | - |
| 18.03.2026 | 22,60 | 22,80 | 22,50 | 22,60 | -0,88% | - |
| 17.03.2026 | 22,30 | 22,80 | 22,30 | 22,80 | 2,24% | - |
| 16.03.2026 | 22,60 | 22,80 | 22,30 | 22,30 | -0,89% | 272,00 |
| 13.03.2026 | 22,10 | 22,60 | 22,10 | 22,50 | -0,44% | - |
| 12.03.2026 | 22,10 | 22,60 | 22,10 | 22,60 | 0,00% | 1.428,00 |
| 11.03.2026 | 22,10 | 22,60 | 22,10 | 22,60 | 2,26% | - |
| 10.03.2026 | 22,00 | 22,60 | 22,00 | 22,10 | 0,00% | - |
| 09.03.2026 | 21,70 | 22,10 | 21,70 | 22,10 | 0,00% | - |
| 06.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -2,21% | - |