26,000€
3,17%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.03.2026 | 22,10 | 22,60 | 22,10 | 22,60 | 0,00% | - |
| 04.03.2026 | 22,40 | 22,60 | 21,90 | 22,60 | 0,00% | 47,00 |
| 03.03.2026 | 22,00 | 23,10 | 21,90 | 22,60 | 2,26% | - |
| 02.03.2026 | 21,90 | 23,10 | 21,90 | 22,10 | 0,00% | 420,00 |
| 27.02.2026 | 21,60 | 22,60 | 21,60 | 22,10 | 2,31% | - |
| 26.02.2026 | 22,60 | 22,60 | 21,60 | 21,60 | -4,42% | - |
| 25.02.2026 | 20,50 | 22,60 | 20,50 | 22,60 | 8,13% | 666,00 |
| 24.02.2026 | 21,30 | 21,30 | 20,90 | 20,90 | -1,88% | - |
| 23.02.2026 | 22,50 | 22,80 | 21,30 | 21,30 | -3,18% | 132,00 |
| 20.02.2026 | 22,60 | 22,80 | 22,00 | 22,00 | -2,65% | - |
| 19.02.2026 | 22,10 | 22,90 | 21,80 | 22,60 | 9,18% | - |
| 18.02.2026 | 20,70 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 17.02.2026 | 20,70 | 21,10 | 20,70 | 21,10 | 1,93% | - |
| 16.02.2026 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 13.02.2026 | 20,70 | 21,10 | 20,70 | 20,70 | 2,48% | - |
| 12.02.2026 | 20,60 | 20,80 | 20,20 | 20,20 | -2,88% | 3.622,00 |
| 11.02.2026 | 20,80 | 21,20 | 20,30 | 20,80 | -1,89% | 33.250,00 |
| 10.02.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 09.02.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | 1.288,00 |
| 06.02.2026 | 20,80 | 21,30 | 20,80 | 21,20 | 1,92% | 3.629,00 |
| 05.02.2026 | 22,00 | 22,00 | 20,80 | 20,80 | -5,45% | - |
| 04.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 3.700,00 |
| 03.02.2026 | 22,10 | 22,10 | 22,00 | 22,00 | 1,85% | - |
| 02.02.2026 | 20,80 | 22,30 | 20,80 | 21,60 | 1,89% | 76,00 |
| 30.01.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 29.01.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | 104,00 |
| 28.01.2026 | 21,10 | 21,20 | 21,10 | 21,20 | 0,47% | - |
| 27.01.2026 | 21,10 | 22,20 | 20,80 | 21,10 | 0,00% | 578,00 |
| 26.01.2026 | 20,50 | 21,10 | 20,50 | 21,10 | 5,50% | - |
| 23.01.2026 | 20,50 | 20,80 | 20,00 | 20,00 | -3,85% | - |
| 22.01.2026 | 20,50 | 20,80 | 20,50 | 20,80 | 1,46% | - |
| 21.01.2026 | 20,50 | 21,00 | 20,50 | 20,50 | -1,44% | - |
| 20.01.2026 | 20,50 | 20,80 | 20,50 | 20,80 | 2,97% | - |
| 19.01.2026 | 20,50 | 20,80 | 20,20 | 20,20 | -1,46% | - |
| 16.01.2026 | 20,50 | 20,80 | 20,30 | 20,50 | 0,00% | 474,00 |
| 15.01.2026 | 20,60 | 20,80 | 20,50 | 20,50 | -0,49% | 2.331,00 |
| 14.01.2026 | 21,30 | 21,30 | 20,60 | 20,60 | -3,29% | 2.368,00 |
| 12.01.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 1,43% | - |
| 09.01.2026 | 20,60 | 21,10 | 20,60 | 21,00 | 1,94% | - |
| 08.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 07.01.2026 | 20,30 | 20,60 | 20,30 | 20,60 | 0,49% | 1.589,00 |
| 06.01.2026 | 20,50 | 20,50 | 20,10 | 20,50 | 0,00% | - |
| 05.01.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 02.01.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 2,50% | - |
| 30.12.2025 | 20,50 | 20,50 | 20,00 | 20,00 | -2,44% | 1.482,00 |
| 29.12.2025 | 20,50 | 20,60 | 20,50 | 20,50 | 1,49% | 9,00 |
| 23.12.2025 | 20,50 | 20,60 | 20,20 | 20,20 | 1,00% | 927,00 |
| 22.12.2025 | 20,50 | 20,50 | 20,00 | 20,00 | -2,44% | - |
| 19.12.2025 | 20,40 | 21,00 | 20,40 | 20,50 | 2,50% | 78,00 |
| 18.12.2025 | 20,40 | 21,00 | 20,00 | 20,00 | -1,96% | - |
| 17.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 450,00 |
| 15.12.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,50% | 800,00 |
| 12.12.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,52% | - |
| 11.12.2025 | 20,40 | 20,40 | 19,55 | 19,80 | -1,00% | 200,00 |
| 10.12.2025 | 20,15 | 20,40 | 20,00 | 20,00 | 1,52% | 1.104,00 |
| 09.12.2025 | 19,85 | 20,25 | 19,70 | 19,70 | -2,72% | - |
| 08.12.2025 | 19,95 | 20,25 | 19,95 | 20,25 | 1,50% | - |