16,900€
0,60%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 38,00 | 38,90 | 38,00 | 38,10 | -0,26% | - |
| 03.03.2025 | 38,30 | 38,40 | 38,20 | 38,20 | 0,00% | 3,00 |
| 28.02.2025 | 38,50 | 39,00 | 38,10 | 38,20 | -1,80% | 10,00 |
| 27.02.2025 | 38,90 | 39,00 | 38,10 | 38,90 | 0,00% | - |
| 26.02.2025 | 38,20 | 38,90 | 38,20 | 38,90 | 1,83% | - |
| 25.02.2025 | 38,90 | 39,00 | 38,10 | 38,20 | -1,80% | - |
| 24.02.2025 | 39,50 | 39,50 | 38,10 | 38,90 | 0,00% | - |
| 21.02.2025 | 38,10 | 38,90 | 38,10 | 38,90 | 2,10% | - |
| 20.02.2025 | 40,40 | 40,40 | 38,10 | 38,10 | -5,69% | - |
| 19.02.2025 | 40,40 | 40,40 | 39,80 | 40,40 | -0,25% | - |
| 18.02.2025 | 38,10 | 41,40 | 38,10 | 40,50 | -2,17% | 303,00 |
| 17.02.2025 | 38,20 | 41,40 | 38,20 | 41,40 | 6,43% | - |
| 14.02.2025 | 38,30 | 38,90 | 38,20 | 38,90 | 1,57% | - |
| 13.02.2025 | 40,10 | 40,10 | 38,20 | 38,30 | -4,49% | 50,00 |
| 12.02.2025 | 40,90 | 41,10 | 40,10 | 40,10 | -2,43% | - |