25,900€
3,60%
Echtzeit-Aktienkurs SPARTA AG O.N.
Bid:
Ask:
Aktienkurse zur SPARTA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 08.10.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 07.10.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 91,00 |
| 06.10.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 05.10.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 51,00 |
| 02.10.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 1,00 |
| 01.10.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 1,00 |
| 30.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 29.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 28.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 25.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 63,00 |
| 24.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 23.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 22.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 21.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 18.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 17.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 16.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 188,00 |
| 15.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 14.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 11.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 10.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 09.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 08.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 3,00 |
| 07.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 04.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 03.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 02.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 01.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 31.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 28.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 27.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 26.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 25.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | - |
| 24.08.2026 | 25,90 | 26,10 | 25,90 | 26,10 | 1,16% | - |
| 21.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 20.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 18.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 20,00 |
| 17.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -6,47% | 227,00 |
| 14.08.2026 | 26,60 | 27,80 | 26,60 | 27,80 | 3,73% | 2.459,00 |
| 13.08.2026 | 26,50 | 26,90 | 26,50 | 26,80 | -0,74% | - |
| 12.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 11.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | 5,00 |
| 10.08.2026 | 27,20 | 27,30 | 26,80 | 26,80 | -1,47% | - |
| 07.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 06.08.2026 | 26,40 | 27,80 | 26,40 | 27,80 | 5,30% | 75,00 |
| 05.08.2026 | 27,20 | 27,20 | 26,40 | 26,40 | -2,22% | 1.280,00 |
| 04.08.2026 | 25,80 | 27,00 | 25,80 | 27,00 | 4,65% | 1.719,00 |
| 03.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 301,00 |
| 31.07.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -2,99% | 1,00 |
| 30.07.2026 | 25,80 | 26,80 | 25,80 | 26,80 | 3,88% | 50,00 |
| 29.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 248,00 |
| 28.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -4,09% | 142,00 |
| 27.07.2026 | 26,90 | 27,70 | 26,90 | 26,90 | 0,00% | - |
| 24.07.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 23.07.2026 | 26,90 | 26,90 | 25,70 | 26,90 | 0,00% | - |
| 22.07.2026 | 26,90 | 27,50 | 26,90 | 26,90 | -1,10% | - |
| 21.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 20.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 3,35% | 54,00 |
| 17.07.2026 | 26,90 | 27,40 | 26,90 | 26,90 | -1,10% | - |
| 16.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 15.07.2026 | 27,20 | 27,20 | 26,90 | 27,20 | -2,16% | - |
| 14.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 1,00 |
| 13.07.2026 | 25,80 | 27,80 | 25,80 | 27,80 | 3,73% | 221,00 |
| 10.07.2026 | 25,80 | 26,80 | 25,80 | 26,80 | 3,88% | 1.250,00 |
| 09.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 08.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 07.07.2026 | 25,40 | 26,60 | 25,40 | 26,00 | 2,36% | 1.508,00 |
| 06.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 03.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 02.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 3,00 |
| 01.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 103,00 |
| 30.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 6,00 |
| 29.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 26.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 24,00 |
| 25.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 24.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 56,00 |
| 23.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 22.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 100,00 |
| 19.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 18.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 7,00 |
| 17.06.2026 | 26,20 | 27,40 | 26,00 | 26,00 | -0,76% | 762,00 |
| 16.06.2026 | 26,20 | 27,40 | 26,20 | 26,20 | 0,00% | 973,00 |
| 15.06.2026 | 26,20 | 27,20 | 26,00 | 26,20 | 0,00% | 1.480,00 |
| 12.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 11.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 10.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 3,00 |
| 09.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 08.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 171,00 |
| 05.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 04.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | 6,00 |
| 03.06.2026 | 25,80 | 27,00 | 25,80 | 27,00 | 0,75% | 2.207,00 |
| 02.06.2026 | 25,80 | 26,80 | 25,80 | 26,80 | 1,52% | 2.252,00 |
| 01.06.2026 | 25,40 | 26,40 | 25,40 | 26,40 | 4,76% | 114,00 |
| 29.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 28.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 86,00 |
| 27.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 26.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 25.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 3,00 |