16,750€
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 16,85 | 16,85 | 16,65 | 16,65 | -0,60% | 7,00 |
24.07.2025 | 16,20 | 16,95 | 16,05 | 16,75 | 4,04% | - |
23.07.2025 | 16,35 | 16,90 | 15,85 | 16,10 | -0,92% | - |
22.07.2025 | 16,10 | 16,80 | 16,10 | 16,25 | -1,52% | - |
21.07.2025 | 16,00 | 16,75 | 16,00 | 16,50 | 3,45% | 1,00 |
18.07.2025 | 16,05 | 16,35 | 15,95 | 15,95 | -1,85% | 300,00 |
17.07.2025 | 16,90 | 16,90 | 16,25 | 16,25 | -3,27% | - |
16.07.2025 | 16,55 | 16,90 | 16,55 | 16,80 | 1,20% | - |
15.07.2025 | 16,95 | 17,10 | 16,30 | 16,60 | -2,06% | - |
14.07.2025 | 16,55 | 17,15 | 16,55 | 16,95 | 1,50% | - |
11.07.2025 | 16,55 | 17,15 | 16,45 | 16,70 | 2,77% | 80,00 |
10.07.2025 | 15,95 | 16,70 | 15,95 | 16,25 | -0,61% | - |
09.07.2025 | 16,20 | 17,25 | 16,00 | 16,35 | -0,91% | 16,00 |
08.07.2025 | 16,15 | 16,50 | 16,05 | 16,50 | 0,92% | - |
07.07.2025 | 16,90 | 17,00 | 16,35 | 16,35 | -4,66% | - |
04.07.2025 | 16,55 | 17,15 | 16,55 | 17,15 | 2,08% | 4,00 |
03.07.2025 | 16,35 | 16,95 | 15,45 | 16,80 | -0,88% | - |
02.07.2025 | 17,70 | 17,70 | 16,95 | 16,95 | -3,97% | - |
01.07.2025 | 18,55 | 18,55 | 17,65 | 17,65 | -5,61% | - |
30.06.2025 | 19,00 | 19,00 | 18,70 | 18,70 | -1,32% | - |
27.06.2025 | 18,95 | 18,95 | 18,55 | 18,95 | 2,16% | - |
26.06.2025 | 19,00 | 19,00 | 18,55 | 18,55 | -2,11% | - |
25.06.2025 | 18,95 | 18,95 | 18,55 | 18,95 | 0,00% | - |
24.06.2025 | 18,55 | 18,95 | 18,25 | 18,95 | 3,84% | - |
23.06.2025 | 18,25 | 18,35 | 18,25 | 18,25 | 0,00% | - |
20.06.2025 | 17,60 | 18,25 | 17,60 | 18,25 | 3,69% | - |
19.06.2025 | 17,70 | 17,80 | 17,60 | 17,60 | -1,12% | - |
18.06.2025 | 17,90 | 17,90 | 17,80 | 17,80 | 0,00% | 76,00 |
17.06.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 1,14% | - |
16.06.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -1,12% | 10,00 |
13.06.2025 | 17,45 | 18,20 | 17,45 | 17,80 | 0,00% | - |
12.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
11.06.2025 | 17,40 | 17,80 | 17,40 | 17,80 | 2,30% | - |
10.06.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,00% | - |
09.06.2025 | 17,60 | 17,60 | 17,40 | 17,40 | -1,14% | - |
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 | 0,00% | - |
03.06.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,00% | 1,00 |
02.06.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -2,22% | - |
30.05.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | - |
29.05.2025 | 18,20 | 18,20 | 18,00 | 18,00 | 0,00% | - |
28.05.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | - |
27.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
26.05.2025 | 18,30 | 18,30 | 18,00 | 18,00 | 0,00% | 2,00 |
23.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
22.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
21.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
20.05.2025 | 17,95 | 18,00 | 17,95 | 18,00 | 0,00% | - |
19.05.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | - |
16.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
15.05.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | - |
14.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
13.05.2025 | 17,95 | 18,00 | 17,95 | 18,00 | 0,00% | - |
12.05.2025 | 18,20 | 18,20 | 18,00 | 18,00 | 0,00% | - |
09.05.2025 | 18,05 | 18,05 | 18,00 | 18,00 | 0,00% | - |
08.05.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | - |
07.05.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | - |
06.05.2025 | 18,40 | 18,40 | 18,00 | 18,00 | -2,17% | - |
05.05.2025 | 18,00 | 18,40 | 17,90 | 18,40 | 2,22% | - |
02.05.2025 | 18,55 | 18,55 | 18,00 | 18,00 | -2,17% | - |
30.04.2025 | 18,05 | 18,40 | 17,95 | 18,40 | 1,94% | - |
29.04.2025 | 18,00 | 18,40 | 18,00 | 18,05 | 0,28% | - |
28.04.2025 | 16,65 | 18,00 | 16,65 | 18,00 | 7,46% | - |
25.04.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
24.04.2025 | 17,10 | 17,10 | 16,75 | 16,75 | -2,05% | - |
23.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
22.04.2025 | 16,60 | 17,10 | 16,60 | 17,10 | 1,79% | - |
17.04.2025 | 17,00 | 17,00 | 16,80 | 16,80 | 0,00% | - |
16.04.2025 | 16,55 | 16,80 | 16,50 | 16,80 | 0,00% | - |
15.04.2025 | 16,80 | 16,85 | 16,75 | 16,80 | 0,00% | 3,00 |
14.04.2025 | 16,85 | 16,85 | 16,80 | 16,80 | 0,00% | 20,00 |
11.04.2025 | 16,95 | 16,95 | 16,80 | 16,80 | 0,00% | - |
10.04.2025 | 16,65 | 16,80 | 16,60 | 16,80 | 0,30% | - |
09.04.2025 | 16,70 | 16,80 | 16,70 | 16,75 | -0,30% | 1,00 |
08.04.2025 | 18,65 | 18,65 | 16,80 | 16,80 | -8,70% | - |
07.04.2025 | 17,75 | 18,45 | 17,70 | 18,40 | -0,27% | - |
04.04.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
03.04.2025 | 17,85 | 18,45 | 17,85 | 18,45 | 0,00% | - |
02.04.2025 | 17,60 | 18,45 | 17,50 | 18,45 | 4,83% | 3,00 |
01.04.2025 | 18,80 | 18,80 | 17,60 | 17,60 | -6,63% | - |
31.03.2025 | 17,80 | 19,20 | 17,60 | 18,85 | 4,72% | - |
28.03.2025 | 16,80 | 18,00 | 16,80 | 18,00 | 2,27% | 30,00 |
27.03.2025 | 16,00 | 17,60 | 16,00 | 17,60 | 9,66% | - |
26.03.2025 | 18,55 | 18,60 | 16,05 | 16,05 | -11,33% | - |
25.03.2025 | 17,40 | 18,10 | 16,55 | 18,10 | 7,10% | 12,00 |
24.03.2025 | 16,90 | 17,65 | 16,85 | 16,90 | 4,00% | - |
21.03.2025 | 14,05 | 16,25 | 14,05 | 16,25 | 20,37% | 946,00 |
20.03.2025 | 19,00 | 19,00 | 13,00 | 13,50 | -62,60% | 176,00 |
19.03.2025 | 37,20 | 38,10 | 36,10 | 36,10 | -3,48% | 378,00 |
18.03.2025 | 37,40 | 38,60 | 37,30 | 37,40 | 0,00% | 139,00 |
17.03.2025 | 37,30 | 37,40 | 37,30 | 37,40 | 0,00% | 1,00 |
14.03.2025 | 37,50 | 37,50 | 37,30 | 37,40 | 0,27% | - |
13.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,27% | - |
12.03.2025 | 37,30 | 37,40 | 37,30 | 37,40 | 0,00% | 4,00 |
11.03.2025 | 37,70 | 37,70 | 37,30 | 37,40 | 0,27% | - |
10.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,00% | - |
07.03.2025 | 38,70 | 38,70 | 37,30 | 37,30 | -4,11% | - |
06.03.2025 | 38,10 | 38,90 | 38,10 | 38,90 | 2,10% | - |
05.03.2025 | 38,50 | 38,90 | 38,10 | 38,10 | 0,00% | - |