0,770$
-0,13%
Echtzeit-Aktienkurs SPAR Group
Bid:
Ask:
Aktienkurse zur SPAR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 0,76 | 0,78 | 0,76 | 0,77 | 0,10% | 152.099,00 |
| 23.12.2025 | 0,77 | 0,78 | 0,76 | 0,77 | 0,09% | 82.279,00 |
| 22.12.2025 | 0,78 | 0,78 | 0,77 | 0,77 | -1,22% | 98.941,00 |
| 19.12.2025 | 0,79 | 0,80 | 0,78 | 0,78 | -1,25% | 140.322,00 |
| 18.12.2025 | 0,81 | 0,81 | 0,77 | 0,79 | -4,07% | 89.673,00 |
| 17.12.2025 | 0,82 | 0,83 | 0,82 | 0,82 | -0,48% | 26.960,00 |
| 16.12.2025 | 0,84 | 0,84 | 0,82 | 0,83 | -1,24% | 67.740,00 |
| 15.12.2025 | 0,85 | 0,85 | 0,84 | 0,84 | -2,01% | 84.353,00 |
| 12.12.2025 | 0,87 | 0,87 | 0,85 | 0,86 | -0,59% | 93.889,00 |
| 11.12.2025 | 0,84 | 0,87 | 0,84 | 0,86 | 0,60% | 79.382,00 |
| 10.12.2025 | 0,85 | 0,88 | 0,85 | 0,86 | -0,81% | 99.561,00 |
| 09.12.2025 | 0,88 | 0,88 | 0,85 | 0,86 | -0,28% | 55.741,00 |
| 08.12.2025 | 0,88 | 0,88 | 0,86 | 0,86 | -1,55% | 97.342,00 |
| 05.12.2025 | 0,90 | 0,90 | 0,87 | 0,88 | 0,34% | 41.434,00 |
| 04.12.2025 | 0,86 | 0,90 | 0,86 | 0,88 | -1,46% | 114.791,00 |
| 03.12.2025 | 0,86 | 0,89 | 0,85 | 0,89 | 2,86% | 81.812,00 |
| 02.12.2025 | 0,88 | 0,89 | 0,86 | 0,86 | -2,01% | 34.510,00 |
| 01.12.2025 | 0,88 | 0,92 | 0,88 | 0,88 | -0,90% | 63.894,00 |
| 28.11.2025 | 0,88 | 0,92 | 0,87 | 0,89 | 1,02% | 61.529,00 |
| 26.11.2025 | 0,90 | 0,90 | 0,87 | 0,88 | -4,86% | 71.413,00 |
| 25.11.2025 | 0,89 | 0,98 | 0,88 | 0,93 | 2,13% | 72.455,00 |
| 24.11.2025 | 0,89 | 0,94 | 0,87 | 0,91 | 0,30% | 95.192,00 |
| 21.11.2025 | 0,92 | 1,00 | 0,88 | 0,90 | -3,01% | 115.896,00 |
| 20.11.2025 | 0,98 | 1,00 | 0,93 | 0,93 | -6,90% | 111.025,00 |
| 19.11.2025 | 1,01 | 1,01 | 0,97 | 1,00 | 0,40% | 38.727,00 |
| 18.11.2025 | 0,98 | 1,00 | 0,95 | 1,00 | 0,64% | 34.165,00 |
| 17.11.2025 | 0,97 | 1,02 | 0,94 | 0,99 | 4,07% | 53.332,00 |
| 14.11.2025 | 1,03 | 1,03 | 0,93 | 0,95 | -8,56% | 139.988,00 |
| 13.11.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -1,89% | 30.622,00 |
| 12.11.2025 | 1,08 | 1,08 | 1,05 | 1,06 | 0,47% | 13.789,00 |
| 11.11.2025 | 1,09 | 1,09 | 1,06 | 1,06 | 0,48% | 1.565,00 |
| 10.11.2025 | 1,07 | 1,07 | 1,04 | 1,05 | -0,94% | 30.350,00 |
| 07.11.2025 | 1,07 | 1,09 | 1,05 | 1,06 | -1,85% | 21.734,00 |
| 06.11.2025 | 1,06 | 1,10 | 1,03 | 1,08 | -0,46% | 137.205,00 |
| 05.11.2025 | 1,11 | 1,11 | 1,06 | 1,09 | -2,67% | 83.293,00 |
| 04.11.2025 | 1,07 | 1,15 | 1,07 | 1,11 | 4,19% | 160.097,00 |
| 03.11.2025 | 1,04 | 1,09 | 1,04 | 1,07 | -3,60% | 18.059,00 |
| 31.10.2025 | 1,13 | 1,14 | 1,10 | 1,11 | 0,00% | 15.420,00 |
| 30.10.2025 | 1,09 | 1,15 | 1,09 | 1,11 | 5,71% | 172.204,00 |
| 29.10.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 0,00% | 52.391,00 |
| 28.10.2025 | 1,08 | 1,08 | 1,04 | 1,05 | -1,17% | 22.369,00 |
| 27.10.2025 | 1,05 | 1,08 | 1,05 | 1,06 | -0,71% | 7.760,00 |
| 24.10.2025 | 1,06 | 1,08 | 1,06 | 1,07 | 0,47% | 9.580,00 |
| 23.10.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 0,47% | 43.059,00 |
| 22.10.2025 | 1,06 | 1,08 | 1,05 | 1,06 | -0,93% | 42.478,00 |
| 21.10.2025 | 1,05 | 1,08 | 1,04 | 1,07 | -0,47% | 26.998,00 |
| 20.10.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 3,37% | 14.650,00 |
| 17.10.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -1,42% | 18.127,00 |
| 16.10.2025 | 1,06 | 1,06 | 1,03 | 1,06 | 0,48% | 13.735,00 |
| 15.10.2025 | 1,05 | 1,07 | 1,02 | 1,05 | 0,00% | 26.587,00 |
| 14.10.2025 | 1,04 | 1,06 | 1,02 | 1,05 | 0,96% | 12.373,00 |
| 13.10.2025 | 1,06 | 1,09 | 1,02 | 1,04 | -2,80% | 75.818,00 |
| 10.10.2025 | 1,06 | 1,08 | 1,04 | 1,07 | 1,56% | 16.514,00 |
| 09.10.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,34% | 2.678,00 |
| 08.10.2025 | 1,08 | 1,09 | 1,05 | 1,05 | 0,00% | 5.510,00 |
| 07.10.2025 | 1,04 | 1,08 | 1,02 | 1,05 | 1,94% | 63.469,00 |
| 06.10.2025 | 1,07 | 1,09 | 1,02 | 1,03 | 0,98% | 119.048,00 |
| 03.10.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | 3.870,00 |
| 02.10.2025 | 1,02 | 1,04 | 0,99 | 1,02 | -0,97% | 24.575,00 |
| 01.10.2025 | 1,04 | 1,05 | 1,01 | 1,03 | 0,00% | 58.912,00 |
| 30.09.2025 | 1,03 | 1,05 | 1,00 | 1,03 | -1,90% | 67.138,00 |
| 29.09.2025 | 1,09 | 1,09 | 1,04 | 1,05 | -2,78% | 27.072,00 |
| 26.09.2025 | 0,99 | 1,10 | 0,99 | 1,08 | -0,92% | 71.805,00 |
| 25.09.2025 | 1,13 | 1,13 | 1,06 | 1,09 | -1,80% | 46.542,00 |
| 24.09.2025 | 1,11 | 1,13 | 1,11 | 1,11 | -1,77% | 46.968,00 |
| 23.09.2025 | 1,15 | 1,15 | 1,12 | 1,13 | 0,00% | 7.700,00 |
| 22.09.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | 16.808,00 |
| 19.09.2025 | 1,16 | 1,17 | 1,12 | 1,13 | -3,42% | 55.332,00 |
| 18.09.2025 | 1,13 | 1,17 | 1,12 | 1,17 | 4,46% | 92.860,00 |
| 17.09.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 1,82% | 87.654,00 |
| 16.09.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -1,35% | 34.473,00 |
| 15.09.2025 | 1,14 | 1,14 | 1,08 | 1,12 | -0,45% | 76.728,00 |
| 12.09.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -0,88% | 24.452,00 |
| 11.09.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -2,59% | 85.352,00 |
| 10.09.2025 | 1,16 | 1,18 | 1,15 | 1,16 | -0,43% | 37.418,00 |
| 09.09.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,43% | 25.863,00 |
| 08.09.2025 | 1,17 | 1,21 | 1,16 | 1,16 | -1,28% | 8.370,00 |
| 05.09.2025 | 1,18 | 1,19 | 1,16 | 1,18 | -1,26% | 58.230,00 |
| 04.09.2025 | 1,21 | 1,22 | 1,16 | 1,19 | 0,00% | 43.473,00 |
| 03.09.2025 | 1,14 | 1,20 | 1,14 | 1,19 | 1,71% | 114.268,00 |
| 02.09.2025 | 1,19 | 1,19 | 1,15 | 1,17 | -1,68% | 85.775,00 |
| 29.08.2025 | 1,20 | 1,22 | 1,12 | 1,19 | 0,85% | 196.074,00 |
| 28.08.2025 | 1,29 | 1,34 | 1,16 | 1,18 | -9,92% | 681.256,00 |
| 27.08.2025 | 1,40 | 1,41 | 1,30 | 1,31 | 1,55% | 534.299,00 |
| 26.08.2025 | 1,23 | 1,31 | 1,12 | 1,29 | 14,16% | 3.786.837,00 |
| 25.08.2025 | 1,10 | 1,13 | 1,09 | 1,13 | 1,35% | 31.966,00 |
| 22.08.2025 | 1,15 | 1,15 | 1,11 | 1,12 | 0,00% | 12.227,00 |
| 21.08.2025 | 1,15 | 1,15 | 1,10 | 1,12 | -1,33% | 25.278,00 |
| 20.08.2025 | 1,13 | 1,13 | 1,10 | 1,13 | 0,89% | 30.877,00 |
| 19.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 3.152,00 |
| 18.08.2025 | 1,12 | 1,13 | 1,12 | 1,12 | -0,88% | 33.387,00 |
| 15.08.2025 | 1,12 | 1,14 | 1,12 | 1,13 | -0,88% | 6.350,00 |
| 14.08.2025 | 1,05 | 1,17 | 1,05 | 1,14 | 0,44% | 12.642,00 |
| 13.08.2025 | 1,12 | 1,17 | 1,10 | 1,14 | -0,44% | 47.516,00 |
| 12.08.2025 | 1,13 | 1,16 | 1,09 | 1,14 | -0,87% | 35.733,00 |
| 11.08.2025 | 1,17 | 1,17 | 1,13 | 1,15 | -1,71% | 39.035,00 |
| 08.08.2025 | 1,17 | 1,19 | 1,15 | 1,17 | 0,00% | 38.749,00 |
| 07.08.2025 | 1,12 | 1,19 | 1,12 | 1,17 | 1,74% | 92.136,00 |
| 06.08.2025 | 1,12 | 1,15 | 1,12 | 1,15 | -0,86% | 17.192,00 |
| 05.08.2025 | 1,22 | 1,22 | 1,14 | 1,16 | 1,31% | 39.855,00 |