16,300€
3,16%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 16,10 | 16,20 | 15,80 | 15,80 | 0,64% | 2.001,00 |
| 12.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 11.11.2025 | 15,70 | 16,40 | 15,70 | 16,40 | 4,46% | 875,00 |
| 10.11.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | 3,00 |
| 07.11.2025 | 15,90 | 15,90 | 15,60 | 15,60 | -1,89% | 2.200,00 |
| 06.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 349,00 |
| 05.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 04.11.2025 | 16,10 | 16,40 | 15,90 | 15,90 | 3,25% | 1.650,00 |
| 03.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 31.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 30.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 29.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 28.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 27.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 24.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 91,00 |
| 23.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 22.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 21.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 1,00 |
| 20.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 17.10.2025 | 16,60 | 16,60 | 16,50 | 16,50 | -0,60% | 1.350,00 |
| 16.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 15.10.2025 | 17,40 | 17,40 | 16,60 | 16,60 | 0,00% | 83,00 |
| 14.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 13.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | 20,00 |
| 10.10.2025 | 17,60 | 17,60 | 17,30 | 17,60 | 1,44% | - |
| 09.10.2025 | 17,60 | 17,60 | 17,35 | 17,35 | -3,61% | - |
| 08.10.2025 | 16,50 | 18,00 | 16,50 | 18,00 | 9,09% | 250,00 |
| 07.10.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,85% | 3.250,00 |
| 06.10.2025 | 16,80 | 16,80 | 16,20 | 16,20 | 0,62% | 556,00 |
| 03.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 3,00 |
| 02.10.2025 | 16,90 | 16,90 | 16,10 | 16,10 | -4,17% | 3.972,00 |
| 01.10.2025 | 17,60 | 17,60 | 16,80 | 16,80 | -2,33% | - |
| 30.09.2025 | 16,00 | 17,70 | 16,00 | 17,20 | 4,24% | 494,00 |
| 29.09.2025 | 16,70 | 17,20 | 16,50 | 16,50 | -8,33% | 667,00 |
| 26.09.2025 | 16,70 | 18,00 | 16,70 | 18,00 | 4,05% | 3,00 |
| 25.09.2025 | 16,70 | 17,50 | 16,70 | 17,30 | -1,14% | 746,00 |
| 24.09.2025 | 16,70 | 17,50 | 16,70 | 17,50 | 4,79% | 51,00 |
| 23.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | 49,00 |
| 22.09.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -1,13% | 550,00 |
| 19.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -5,60% | - |
| 18.09.2025 | 17,70 | 18,75 | 17,70 | 18,75 | 5,93% | - |
| 17.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 388,00 |
| 16.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 4,73% | 428,00 |
| 15.09.2025 | 15,50 | 16,90 | 15,50 | 16,90 | 9,03% | - |
| 12.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 11.09.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -7,06% | 59,00 |
| 10.09.2025 | 15,80 | 17,00 | 15,80 | 17,00 | 6,25% | 2,00 |
| 09.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 08.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 4,00 |
| 05.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 04.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 2,00 |
| 03.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 02.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 17,00 |
| 01.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 29.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | 23,00 |
| 28.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 27.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 74,00 |
| 26.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 25.08.2025 | 16,70 | 17,50 | 16,70 | 17,50 | 1,16% | 31,00 |
| 22.08.2025 | 15,80 | 17,30 | 15,80 | 17,30 | 6,46% | 4,00 |
| 21.08.2025 | 16,20 | 16,55 | 16,20 | 16,25 | 2,85% | - |
| 20.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 49,00 |
| 19.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 18.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 15.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 200,00 |
| 14.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 13.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 12.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 11.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 102,00 |
| 08.08.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | 2,00 |
| 07.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 06.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 05.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 04.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 01.08.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -1,25% | 673,00 |
| 31.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 30.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 29.07.2025 | 16,00 | 16,10 | 16,00 | 16,00 | 0,00% | 1.370,00 |
| 28.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 25.07.2025 | 16,20 | 16,30 | 16,20 | 16,20 | 0,00% | 59,00 |
| 24.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | 142,00 |
| 23.07.2025 | 16,00 | 16,00 | 15,60 | 15,60 | -2,50% | 2.000,00 |
| 22.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 3,00 |
| 21.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 10,00 |
| 18.07.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | 2.175,00 |
| 17.07.2025 | 16,40 | 16,40 | 15,70 | 15,70 | -4,27% | 37,00 |
| 16.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 43,00 |
| 15.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 16,00 |
| 14.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 11.07.2025 | 16,20 | 16,60 | 16,20 | 16,20 | 0,00% | 451,00 |
| 10.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 14,00 |
| 09.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 1,00 |
| 08.07.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,85% | 262,00 |
| 07.07.2025 | 16,90 | 16,90 | 16,20 | 16,20 | -7,95% | 303,00 |
| 03.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | 50,00 |
| 02.07.2025 | 17,20 | 17,75 | 17,20 | 17,20 | -0,86% | - |
| 01.07.2025 | 18,55 | 18,55 | 17,35 | 17,35 | -8,68% | - |
| 30.06.2025 | 18,10 | 19,00 | 18,10 | 19,00 | 4,97% | 106,00 |
| 27.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 26.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |