1,220€
-5,43%
Echtzeit-Aktienkurs Spark New Zealand Ltd.
Bid:
Ask:
Aktienkurse zur Spark New Zealand Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,16% | - |
| 03.07.2025 | 1,28 | 1,30 | 1,26 | 1,29 | 1,57% | - |
| 02.07.2025 | 1,28 | 1,28 | 1,26 | 1,27 | 0,00% | - |
| 01.07.2025 | 1,28 | 1,28 | 1,26 | 1,27 | 1,20% | - |
| 30.06.2025 | 1,26 | 1,28 | 1,24 | 1,26 | 0,40% | - |
| 27.06.2025 | 1,26 | 1,28 | 1,25 | 1,25 | 1,21% | - |
| 26.06.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 25.06.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,41% | - |
| 24.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 23.06.2025 | 1,22 | 1,47 | 1,22 | 1,22 | -0,81% | - |
| 20.06.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 0,82% | - |
| 19.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 18.06.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,40% | - |
| 17.06.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 2,89% | - |
| 16.06.2025 | 1,22 | 1,22 | 1,17 | 1,21 | 0,83% | - |
| 13.06.2025 | 1,20 | 1,24 | 1,19 | 1,20 | -1,23% | 4.500,00 |
| 12.06.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 1,25% | - |
| 11.06.2025 | 1,24 | 1,24 | 1,19 | 1,20 | 0,84% | - |
| 10.06.2025 | 1,21 | 1,21 | 1,15 | 1,19 | 1,28% | - |
| 09.06.2025 | 1,20 | 1,22 | 1,16 | 1,18 | -1,67% | - |
| 06.06.2025 | 1,19 | 1,22 | 1,15 | 1,20 | 0,84% | - |
| 05.06.2025 | 1,19 | 1,19 | 1,14 | 1,19 | 0,00% | - |
| 04.06.2025 | 1,19 | 1,22 | 1,09 | 1,19 | 1,28% | - |
| 03.06.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -2,09% | - |
| 02.06.2025 | 1,18 | 1,20 | 1,13 | 1,20 | 3,91% | - |
| 30.05.2025 | 1,21 | 1,31 | 1,12 | 1,15 | 0,44% | - |
| 29.05.2025 | 1,17 | 1,28 | 1,13 | 1,15 | -3,38% | - |
| 28.05.2025 | 1,18 | 1,20 | 1,16 | 1,19 | -0,84% | - |
| 27.05.2025 | 1,19 | 1,28 | 1,14 | 1,20 | 11,37% | 1.250,00 |
| 26.05.2025 | 1,18 | 1,27 | 1,07 | 1,07 | -10,21% | - |
| 23.05.2025 | 1,18 | 1,21 | 1,18 | 1,20 | -0,42% | - |
| 22.05.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 1,69% | 700,00 |
| 21.05.2025 | 1,18 | 1,21 | 1,16 | 1,18 | -0,84% | - |
| 20.05.2025 | 1,18 | 1,21 | 1,16 | 1,19 | 1,71% | - |
| 19.05.2025 | 1,15 | 1,17 | 1,13 | 1,17 | -1,27% | 1.600,00 |
| 16.05.2025 | 1,16 | 1,20 | 1,15 | 1,19 | 3,04% | - |
| 15.05.2025 | 1,16 | 1,23 | 1,15 | 1,15 | -2,95% | - |
| 14.05.2025 | 1,16 | 1,20 | 1,15 | 1,19 | 0,42% | - |
| 13.05.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 0,43% | - |
| 12.05.2025 | 1,18 | 1,19 | 1,16 | 1,18 | 2,62% | - |
| 09.05.2025 | 1,16 | 1,18 | 1,11 | 1,15 | 0,44% | - |
| 08.05.2025 | 1,15 | 1,17 | 1,14 | 1,14 | 1,79% | - |
| 07.05.2025 | 1,14 | 1,17 | 1,12 | 1,12 | 1,36% | - |
| 06.05.2025 | 1,10 | 1,12 | 1,06 | 1,11 | 0,00% | - |
| 05.05.2025 | 1,11 | 1,12 | 1,06 | 1,11 | -1,34% | - |
| 02.05.2025 | 1,10 | 1,13 | 1,06 | 1,12 | 1,82% | - |
| 30.04.2025 | 1,11 | 1,12 | 1,08 | 1,10 | 0,00% | - |
| 29.04.2025 | 1,09 | 1,12 | 1,07 | 1,10 | -0,90% | - |
| 28.04.2025 | 1,11 | 1,13 | 1,07 | 1,11 | 0,45% | - |
| 25.04.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,00% | - |
| 24.04.2025 | 1,09 | 1,12 | 1,05 | 1,11 | 1,38% | - |
| 23.04.2025 | 1,09 | 1,11 | 1,05 | 1,09 | 0,46% | - |
| 22.04.2025 | 1,07 | 1,14 | 1,03 | 1,09 | -1,81% | - |
| 17.04.2025 | 1,09 | 1,12 | 1,06 | 1,11 | 1,38% | - |
| 16.04.2025 | 1,09 | 1,09 | 1,03 | 1,09 | 0,93% | - |
| 15.04.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -1,37% | - |
| 14.04.2025 | 1,07 | 1,11 | 1,02 | 1,10 | 6,83% | - |
| 11.04.2025 | 1,04 | 1,09 | 1,01 | 1,03 | -0,77% | - |
| 10.04.2025 | 1,07 | 1,10 | 1,00 | 1,03 | -1,90% | - |
| 09.04.2025 | 1,01 | 1,05 | 1,00 | 1,05 | 3,95% | 200,00 |
| 08.04.2025 | 1,06 | 1,08 | 1,01 | 1,01 | 6,63% | - |
| 07.04.2025 | 1,03 | 1,06 | 0,95 | 0,95 | -8,65% | - |
| 04.04.2025 | 1,06 | 1,07 | 1,02 | 1,04 | -1,42% | - |
| 03.04.2025 | 1,12 | 1,12 | 1,04 | 1,06 | -0,47% | - |
| 02.04.2025 | 1,01 | 1,06 | 1,01 | 1,06 | -0,47% | 50,00 |
| 01.04.2025 | 1,01 | 1,07 | 1,01 | 1,07 | 1,43% | - |
| 31.03.2025 | 1,06 | 1,07 | 1,05 | 1,05 | 2,14% | - |
| 28.03.2025 | 1,10 | 1,11 | 1,03 | 1,03 | -5,69% | - |
| 27.03.2025 | 1,10 | 1,13 | 1,08 | 1,09 | 2,54% | - |
| 26.03.2025 | 1,04 | 1,09 | 1,04 | 1,06 | 0,76% | - |
| 25.03.2025 | 1,08 | 1,09 | 1,04 | 1,06 | 3,43% | - |
| 24.03.2025 | 1,03 | 1,11 | 1,02 | 1,02 | -0,97% | - |
| 21.03.2025 | 1,04 | 1,11 | 1,03 | 1,03 | -3,74% | 3.300,00 |
| 20.03.2025 | 1,05 | 1,14 | 1,03 | 1,07 | -2,28% | 555,00 |
| 19.03.2025 | 1,11 | 1,15 | 1,08 | 1,10 | -0,90% | - |
| 18.03.2025 | 1,13 | 1,13 | 1,09 | 1,11 | 2,79% | - |
| 17.03.2025 | 1,10 | 1,14 | 1,08 | 1,08 | -4,87% | - |
| 14.03.2025 | 1,14 | 1,16 | 1,13 | 1,13 | -1,31% | - |
| 13.03.2025 | 1,14 | 1,17 | 1,13 | 1,15 | -0,87% | - |
| 12.03.2025 | 1,15 | 1,18 | 1,15 | 1,16 | -1,28% | 4.006,00 |
| 11.03.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 0,00% | - |
| 10.03.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 0,00% | - |
| 07.03.2025 | 1,17 | 1,17 | 1,14 | 1,17 | -0,85% | - |
| 06.03.2025 | 1,20 | 1,21 | 1,16 | 1,18 | 0,00% | - |
| 05.03.2025 | 1,21 | 1,23 | 1,17 | 1,18 | -2,07% | - |
| 04.03.2025 | 1,21 | 1,23 | 1,19 | 1,21 | 0,84% | - |
| 03.03.2025 | 1,22 | 1,23 | 1,19 | 1,20 | -2,45% | - |
| 28.02.2025 | 1,20 | 1,29 | 1,20 | 1,23 | 0,00% | - |
| 27.02.2025 | 1,25 | 1,26 | 1,22 | 1,23 | 0,41% | - |
| 26.02.2025 | 1,24 | 1,26 | 1,21 | 1,22 | -2,40% | 750,00 |
| 25.02.2025 | 1,23 | 1,30 | 1,22 | 1,25 | -3,85% | 4.300,00 |
| 24.02.2025 | 1,28 | 1,36 | 1,28 | 1,30 | -2,99% | - |
| 21.02.2025 | 1,38 | 1,38 | 1,32 | 1,34 | -16,51% | 21.044,00 |
| 20.02.2025 | 1,61 | 1,61 | 1,54 | 1,61 | 0,00% | - |
| 19.02.2025 | 1,61 | 1,61 | 1,58 | 1,61 | 0,94% | - |
| 18.02.2025 | 1,59 | 1,60 | 1,58 | 1,59 | -2,15% | - |
| 17.02.2025 | 1,63 | 1,63 | 1,61 | 1,63 | 2,85% | - |
| 14.02.2025 | 1,58 | 1,59 | 1,55 | 1,58 | 1,61% | - |
| 13.02.2025 | 1,55 | 1,57 | 1,53 | 1,56 | 0,97% | - |
| 12.02.2025 | 1,54 | 1,57 | 1,53 | 1,54 | -2,53% | - |