20,400€
3,03%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 78,00 |
| 11.12.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | 16,00 |
| 10.12.2025 | 19,70 | 20,80 | 19,70 | 20,00 | 1,52% | 549,00 |
| 09.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 08.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -4,50% | - |
| 05.12.2025 | 19,10 | 20,00 | 19,10 | 20,00 | 0,00% | 690,00 |
| 04.12.2025 | 19,10 | 20,00 | 19,10 | 20,00 | 4,17% | 129,00 |
| 03.12.2025 | 18,90 | 19,60 | 18,90 | 19,20 | 6,67% | 2.367,00 |
| 02.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -4,26% | 71,00 |
| 01.12.2025 | 17,40 | 18,80 | 17,40 | 18,80 | 8,05% | 241,00 |
| 28.11.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 2,35% | 260,00 |
| 27.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 26.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 25.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 24.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -6,08% | 7,00 |
| 21.11.2025 | 17,50 | 18,10 | 17,50 | 18,10 | 1,69% | - |
| 20.11.2025 | 16,30 | 17,80 | 16,30 | 17,80 | 10,56% | 100,00 |
| 19.11.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | 2.412,00 |
| 18.11.2025 | 16,00 | 16,20 | 15,80 | 15,80 | -4,82% | 1.352,00 |
| 17.11.2025 | 15,90 | 16,60 | 15,90 | 16,60 | 5,06% | 2.558,00 |
| 14.11.2025 | 16,40 | 16,40 | 15,80 | 15,80 | 0,00% | 2.150,00 |
| 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% | - |