26,000€
-0,38%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 25,40 | 26,10 | 25,40 | 26,10 | 4,82% | - |
| 05.05.2026 | 25,00 | 25,20 | 24,90 | 24,90 | -0,40% | - |
| 04.05.2026 | 24,60 | 25,00 | 24,50 | 25,00 | 2,04% | - |
| 30.04.2026 | 24,10 | 24,90 | 24,10 | 24,50 | 0,82% | 7,00 |
| 29.04.2026 | 24,50 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 28.04.2026 | 24,20 | 24,40 | 24,20 | 24,30 | 0,41% | - |
| 27.04.2026 | 24,20 | 24,30 | 24,20 | 24,20 | -0,41% | - |
| 24.04.2026 | 23,80 | 24,30 | 23,60 | 24,30 | 2,97% | - |
| 23.04.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 22.04.2026 | 24,00 | 24,00 | 23,60 | 23,60 | 0,00% | - |
| 21.04.2026 | 24,00 | 24,00 | 23,60 | 23,60 | -1,26% | - |
| 20.04.2026 | 23,60 | 24,00 | 23,40 | 23,90 | 0,42% | - |
| 17.04.2026 | 24,10 | 24,10 | 23,80 | 23,80 | -0,83% | - |
| 16.04.2026 | 24,00 | 24,20 | 23,80 | 24,00 | 0,00% | - |
| 15.04.2026 | 24,00 | 24,10 | 24,00 | 24,00 | 0,00% | - |
| 14.04.2026 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | - |
| 13.04.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 0,43% | - |
| 10.04.2026 | 22,90 | 23,10 | 22,80 | 23,10 | 0,87% | 129,00 |
| 09.04.2026 | 22,60 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 08.04.2026 | 22,80 | 22,90 | 21,80 | 22,70 | 1,79% | - |
| 07.04.2026 | 22,60 | 22,60 | 22,30 | 22,30 | -1,33% | - |
| 02.04.2026 | 21,60 | 22,60 | 21,50 | 22,60 | 2,26% | - |
| 01.04.2026 | 22,20 | 22,30 | 21,50 | 22,10 | 0,45% | - |
| 31.03.2026 | 21,70 | 22,10 | 21,60 | 22,00 | 2,33% | - |
| 30.03.2026 | 21,50 | 21,70 | 21,10 | 21,50 | 0,00% | - |
| 27.03.2026 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | - |
| 26.03.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 25.03.2026 | 22,30 | 22,70 | 21,10 | 21,60 | -3,14% | - |
| 24.03.2026 | 22,50 | 22,80 | 21,80 | 22,30 | -1,76% | - |
| 23.03.2026 | 22,50 | 22,80 | 22,40 | 22,70 | -0,44% | - |
| 20.03.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 1,33% | 46,00 |
| 19.03.2026 | 22,40 | 22,80 | 22,40 | 22,50 | -0,44% | - |
| 18.03.2026 | 23,00 | 23,00 | 22,50 | 22,60 | -0,88% | - |
| 17.03.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 1,79% | - |
| 16.03.2026 | 22,70 | 22,80 | 22,30 | 22,40 | -0,44% | - |
| 13.03.2026 | 22,60 | 22,60 | 22,10 | 22,50 | -0,44% | - |
| 12.03.2026 | 22,10 | 22,60 | 22,10 | 22,60 | 0,00% | - |
| 11.03.2026 | 22,20 | 22,60 | 22,10 | 22,60 | 2,26% | - |
| 10.03.2026 | 21,90 | 22,60 | 21,90 | 22,10 | 0,00% | - |
| 09.03.2026 | 21,30 | 22,10 | 21,30 | 22,10 | 0,00% | - |
| 06.03.2026 | 22,10 | 22,60 | 22,10 | 22,10 | -2,21% | - |
| 05.03.2026 | 22,40 | 22,60 | 22,10 | 22,60 | 0,00% | - |
| 04.03.2026 | 22,30 | 22,60 | 22,30 | 22,60 | 0,44% | - |
| 03.03.2026 | 21,70 | 23,10 | 21,70 | 22,50 | 1,81% | 100,00 |
| 02.03.2026 | 21,70 | 22,10 | 21,70 | 22,10 | 0,00% | - |
| 27.02.2026 | 22,10 | 22,60 | 22,10 | 22,10 | 0,00% | - |
| 26.02.2026 | 22,60 | 22,60 | 22,10 | 22,10 | 7,80% | - |
| 25.02.2026 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | 33,00 |
| 24.02.2026 | 21,30 | 21,40 | 20,90 | 20,90 | -1,88% | - |
| 23.02.2026 | 22,60 | 22,80 | 21,30 | 21,30 | -6,58% | 84,00 |
| 20.02.2026 | 22,70 | 22,80 | 22,50 | 22,80 | -0,44% | - |
| 19.02.2026 | 22,10 | 22,90 | 21,80 | 22,90 | 3,62% | 8,00 |
| 18.02.2026 | 21,10 | 22,10 | 20,70 | 22,10 | 4,74% | - |
| 17.02.2026 | 20,60 | 21,10 | 20,60 | 21,10 | 1,93% | 79,00 |
| 16.02.2026 | 20,80 | 21,10 | 20,70 | 20,70 | 0,00% | 2,00 |
| 13.02.2026 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 12.02.2026 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | - |
| 11.02.2026 | 21,30 | 21,30 | 20,30 | 20,80 | -1,89% | - |
| 10.02.2026 | 21,00 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 09.02.2026 | 21,20 | 21,20 | 20,80 | 21,00 | -0,94% | 46,00 |
| 06.02.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 05.02.2026 | 22,00 | 22,00 | 20,50 | 20,80 | -5,45% | - |
| 04.02.2026 | 22,10 | 22,10 | 22,00 | 22,00 | 0,00% | - |
| 03.02.2026 | 21,60 | 22,10 | 21,60 | 22,00 | 5,77% | 200,00 |
| 02.02.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 30.01.2026 | 21,20 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 29.01.2026 | 21,20 | 21,20 | 20,70 | 21,20 | 0,00% | - |
| 28.01.2026 | 21,30 | 21,30 | 21,10 | 21,20 | 0,47% | - |
| 27.01.2026 | 21,20 | 22,20 | 20,80 | 21,10 | 0,00% | - |
| 26.01.2026 | 20,45 | 21,10 | 20,45 | 21,10 | 2,93% | 50,00 |
| 23.01.2026 | 20,50 | 20,80 | 20,50 | 20,50 | 0,24% | - |
| 22.01.2026 | 20,50 | 20,80 | 20,45 | 20,45 | -0,24% | 74,00 |
| 21.01.2026 | 21,00 | 21,00 | 20,50 | 20,50 | -1,44% | - |
| 20.01.2026 | 20,50 | 20,80 | 20,50 | 20,80 | 0,97% | - |
| 19.01.2026 | 20,35 | 20,80 | 20,35 | 20,60 | -0,48% | - |
| 16.01.2026 | 20,60 | 20,80 | 20,50 | 20,70 | 0,98% | - |
| 15.01.2026 | 20,80 | 20,80 | 20,50 | 20,50 | -0,97% | - |
| 14.01.2026 | 21,00 | 21,30 | 20,70 | 20,70 | -0,96% | - |
| 13.01.2026 | 20,90 | 21,30 | 20,90 | 20,90 | -0,48% | - |
| 12.01.2026 | 20,80 | 21,10 | 20,80 | 21,00 | 0,48% | - |
| 09.01.2026 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 08.01.2026 | 20,70 | 20,80 | 20,60 | 20,70 | 1,72% | - |
| 07.01.2026 | 20,15 | 20,35 | 20,15 | 20,35 | 0,74% | - |
| 06.01.2026 | 20,65 | 20,65 | 20,05 | 20,20 | -1,94% | 1,00 |
| 05.01.2026 | 20,55 | 20,75 | 20,45 | 20,60 | -0,24% | - |
| 02.01.2026 | 20,40 | 20,65 | 20,40 | 20,65 | 0,98% | - |
| 30.12.2025 | 20,40 | 20,65 | 20,35 | 20,45 | 0,00% | 1,00 |
| 29.12.2025 | 20,65 | 20,75 | 20,45 | 20,45 | -0,73% | - |
| 23.12.2025 | 20,40 | 20,70 | 20,40 | 20,60 | 0,98% | - |
| 22.12.2025 | 20,40 | 20,75 | 20,40 | 20,40 | -1,21% | - |
| 19.12.2025 | 20,40 | 20,70 | 20,35 | 20,65 | 1,23% | - |
| 18.12.2025 | 20,30 | 21,00 | 20,30 | 20,40 | 0,49% | - |
| 17.12.2025 | 20,30 | 20,80 | 20,15 | 20,30 | 0,25% | 64,00 |
| 16.12.2025 | 20,25 | 20,35 | 20,25 | 20,25 | -0,25% | - |
| 15.12.2025 | 20,40 | 20,40 | 20,30 | 20,30 | 0,74% | - |
| 12.12.2025 | 20,00 | 20,15 | 20,00 | 20,15 | 0,75% | - |
| 11.12.2025 | 19,00 | 20,40 | 19,00 | 20,00 | 5,26% | - |
| 08.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 11,76% | 250,00 |
| 24.10.2025 | 17,30 | 17,40 | 16,95 | 17,00 | -1,45% | 10,00 |
| 20.10.2025 | 17,00 | 17,25 | 16,90 | 17,25 | -2,54% | 1,00 |