17,100€
-2,29%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 24.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 23.06.2025 | 18,40 | 18,40 | 18,10 | 18,40 | 6,98% | 228,00 |
| 20.06.2025 | 17,20 | 18,00 | 17,20 | 17,20 | 0,00% | 78,00 |
| 19.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 18.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 17.06.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 1,14% | - |
| 16.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 13.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 12.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 11.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 10.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 09.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -5,11% | - |
| 06.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 05.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 04.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 03.06.2025 | 17,60 | 17,60 | 16,90 | 16,90 | -3,98% | - |
| 02.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 30.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 29.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 28.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 27.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 8,00 |
| 26.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 23.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 22.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 21.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 20.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 19.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 16.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 15.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 14.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 13.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 12.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 09.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 08.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 07.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 06.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |