1,050$
1,94%
Echtzeit-Aktienkurs SPAR Group
Bid:
Ask:
Aktienkurse zur SPAR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,05 | 1,06 | 1,03 | 1,05 | 1,94% | 21.451,00 |
| 05.06.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 0,00% | 49.009,00 |
| 04.06.2025 | 1,03 | 1,04 | 1,03 | 1,03 | 1,98% | 46.906,00 |
| 03.06.2025 | 1,04 | 1,05 | 1,01 | 1,01 | -3,35% | 61.956,00 |
| 02.06.2025 | 1,04 | 1,05 | 1,03 | 1,05 | 0,97% | 66.371,00 |
| 30.05.2025 | 1,03 | 1,04 | 1,02 | 1,04 | 1,47% | 33.432,00 |
| 29.05.2025 | 1,02 | 1,03 | 1,00 | 1,02 | -1,45% | 136.113,00 |
| 28.05.2025 | 1,04 | 1,05 | 1,02 | 1,04 | -0,48% | 187.873,00 |
| 27.05.2025 | 1,06 | 1,09 | 1,00 | 1,04 | -8,77% | 327.549,00 |
| 23.05.2025 | 1,15 | 1,16 | 1,12 | 1,14 | -1,72% | 17.789,00 |
| 22.05.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -0,43% | 10.348,00 |
| 21.05.2025 | 1,10 | 1,19 | 1,10 | 1,17 | 0,43% | 11.048,00 |
| 20.05.2025 | 1,16 | 1,21 | 1,15 | 1,16 | 2,65% | 37.077,00 |
| 19.05.2025 | 1,07 | 1,14 | 1,07 | 1,13 | 0,89% | 38.494,00 |
| 16.05.2025 | 1,05 | 1,13 | 1,05 | 1,12 | 4,19% | 82.407,00 |
| 15.05.2025 | 1,07 | 1,08 | 1,04 | 1,08 | 3,37% | 34.181,00 |
| 14.05.2025 | 1,04 | 1,07 | 1,04 | 1,04 | -1,89% | 24.835,00 |
| 13.05.2025 | 1,04 | 1,07 | 1,04 | 1,06 | 0,95% | 97.622,00 |
| 12.05.2025 | 1,05 | 1,07 | 1,02 | 1,05 | 2,94% | 38.035,00 |
| 09.05.2025 | 1,04 | 1,06 | 1,00 | 1,02 | -2,86% | 30.122,00 |
| 08.05.2025 | 1,01 | 1,08 | 1,01 | 1,05 | 0,96% | 46.620,00 |
| 07.05.2025 | 1,04 | 1,06 | 1,00 | 1,04 | -0,95% | 67.623,00 |
| 06.05.2025 | 1,12 | 1,12 | 1,02 | 1,05 | 0,00% | 59.047,00 |
| 05.05.2025 | 1,09 | 1,15 | 1,05 | 1,05 | -0,94% | 31.775,00 |
| 02.05.2025 | 1,05 | 1,09 | 1,04 | 1,06 | 0,95% | 82.403,00 |
| 01.05.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -1,87% | 50.875,00 |
| 30.04.2025 | 1,07 | 1,08 | 1,06 | 1,07 | -0,93% | 21.342,00 |
| 29.04.2025 | 1,09 | 1,11 | 1,06 | 1,08 | -3,14% | 35.391,00 |
| 28.04.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -1,76% | 18.436,00 |
| 25.04.2025 | 1,11 | 1,15 | 1,11 | 1,14 | -0,44% | 19.047,00 |
| 24.04.2025 | 1,15 | 1,15 | 1,11 | 1,14 | 0,00% | 27.200,00 |
| 23.04.2025 | 1,12 | 1,20 | 1,11 | 1,14 | 2,70% | 83.494,00 |
| 22.04.2025 | 1,05 | 1,15 | 1,05 | 1,11 | 5,71% | 32.007,00 |
| 21.04.2025 | 1,08 | 1,09 | 1,04 | 1,05 | -5,41% | 34.046,00 |
| 17.04.2025 | 1,08 | 1,11 | 1,06 | 1,11 | 1,83% | 24.719,00 |
| 16.04.2025 | 1,12 | 1,13 | 1,06 | 1,09 | -0,91% | 35.854,00 |
| 15.04.2025 | 1,13 | 1,14 | 1,07 | 1,10 | 0,00% | 35.065,00 |
| 14.04.2025 | 1,10 | 1,16 | 1,10 | 1,10 | -3,51% | 41.057,00 |
| 11.04.2025 | 1,15 | 1,15 | 1,10 | 1,14 | -0,87% | 50.412,00 |
| 10.04.2025 | 1,18 | 1,21 | 1,15 | 1,15 | -4,17% | 25.509,00 |
| 09.04.2025 | 1,16 | 1,21 | 1,15 | 1,20 | 0,84% | 42.469,00 |
| 08.04.2025 | 1,17 | 1,26 | 1,15 | 1,19 | 2,15% | 70.820,00 |
| 07.04.2025 | 1,17 | 1,20 | 1,14 | 1,17 | -3,72% | 33.742,00 |
| 04.04.2025 | 1,27 | 1,29 | 1,15 | 1,21 | -4,72% | 79.766,00 |
| 03.04.2025 | 1,29 | 1,30 | 1,26 | 1,27 | -1,55% | 48.042,00 |
| 02.04.2025 | 1,32 | 1,34 | 1,29 | 1,29 | -0,77% | 31.679,00 |
| 01.04.2025 | 1,33 | 1,37 | 1,30 | 1,30 | -2,26% | 38.983,00 |
| 31.03.2025 | 1,39 | 1,39 | 1,31 | 1,33 | -4,32% | 57.942,00 |
| 28.03.2025 | 1,39 | 1,60 | 1,38 | 1,39 | 0,72% | 98.888,00 |
| 27.03.2025 | 1,38 | 1,40 | 1,38 | 1,38 | -0,72% | 27.606,00 |
| 26.03.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 0,00% | 30.977,00 |
| 25.03.2025 | 1,37 | 1,41 | 1,36 | 1,39 | 1,46% | 50.136,00 |
| 24.03.2025 | 1,39 | 1,40 | 1,37 | 1,37 | 0,00% | 36.725,00 |
| 21.03.2025 | 1,39 | 1,42 | 1,36 | 1,37 | 0,74% | 51.525,00 |
| 20.03.2025 | 1,30 | 1,54 | 1,30 | 1,36 | 4,62% | 538.733,00 |
| 19.03.2025 | 1,29 | 1,34 | 1,29 | 1,30 | -1,14% | 39.231,00 |
| 18.03.2025 | 1,30 | 1,32 | 1,23 | 1,32 | 1,15% | 87.227,00 |
| 17.03.2025 | 1,33 | 1,34 | 1,29 | 1,30 | -1,74% | 30.572,00 |
| 14.03.2025 | 1,34 | 1,34 | 1,27 | 1,32 | 1,00% | 61.681,00 |
| 13.03.2025 | 1,36 | 1,37 | 1,29 | 1,31 | -3,68% | 103.457,00 |
| 12.03.2025 | 1,51 | 1,57 | 1,32 | 1,36 | 0,22% | 41.736,00 |
| 11.03.2025 | 1,35 | 1,39 | 1,32 | 1,36 | -0,95% | 80.535,00 |
| 10.03.2025 | 1,43 | 1,43 | 1,35 | 1,37 | -4,86% | 65.821,00 |
| 07.03.2025 | 1,49 | 1,49 | 1,43 | 1,44 | -2,70% | 46.885,00 |
| 06.03.2025 | 1,45 | 1,49 | 1,45 | 1,48 | 0,00% | 77.461,00 |
| 05.03.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -0,67% | 30.798,00 |
| 04.03.2025 | 1,50 | 1,52 | 1,45 | 1,49 | -1,65% | 61.838,00 |
| 03.03.2025 | 1,53 | 1,57 | 1,51 | 1,52 | -3,50% | 51.330,00 |
| 28.02.2025 | 1,55 | 1,58 | 1,55 | 1,57 | -0,63% | 82.577,00 |
| 27.02.2025 | 1,60 | 1,61 | 1,57 | 1,58 | -0,32% | 49.215,00 |
| 26.02.2025 | 1,60 | 1,62 | 1,58 | 1,59 | -0,63% | 45.750,00 |
| 25.02.2025 | 1,70 | 1,71 | 1,56 | 1,60 | -6,73% | 167.869,00 |
| 24.02.2025 | 1,81 | 1,84 | 1,70 | 1,71 | -6,04% | 116.516,00 |
| 21.02.2025 | 1,92 | 1,92 | 1,81 | 1,82 | -2,15% | 62.792,00 |
| 20.02.2025 | 1,87 | 1,92 | 1,85 | 1,86 | 0,00% | 9.735,00 |
| 19.02.2025 | 1,93 | 1,93 | 1,83 | 1,86 | -3,63% | 38.018,00 |
| 18.02.2025 | 1,97 | 1,98 | 1,93 | 1,93 | -1,03% | 98.305,00 |
| 14.02.2025 | 1,96 | 1,98 | 1,93 | 1,95 | -1,52% | 85.160,00 |
| 13.02.2025 | 2,00 | 2,01 | 1,96 | 1,98 | -1,00% | 121.347,00 |
| 12.02.2025 | 1,96 | 2,02 | 1,96 | 2,00 | 0,50% | 115.547,00 |
| 11.02.2025 | 2,00 | 2,01 | 1,98 | 1,99 | 0,00% | 34.932,00 |
| 10.02.2025 | 2,03 | 2,03 | 1,96 | 1,99 | 0,51% | 57.759,00 |
| 07.02.2025 | 2,03 | 2,03 | 1,92 | 1,98 | -2,94% | 105.518,00 |
| 06.02.2025 | 2,04 | 2,06 | 2,00 | 2,04 | 0,49% | 30.682,00 |
| 05.02.2025 | 2,02 | 2,04 | 1,99 | 2,03 | 2,01% | 45.004,00 |
| 04.02.2025 | 2,01 | 2,05 | 1,98 | 1,99 | 0,00% | 56.433,00 |
| 03.02.2025 | 1,98 | 2,01 | 1,98 | 1,99 | -1,00% | 53.799,00 |
| 31.01.2025 | 1,95 | 2,03 | 1,95 | 2,01 | 1,52% | 31.026,00 |
| 30.01.2025 | 2,01 | 2,05 | 1,97 | 1,98 | -1,98% | 23.116,00 |
| 29.01.2025 | 2,01 | 2,02 | 1,98 | 2,02 | 3,06% | 25.156,00 |
| 28.01.2025 | 1,93 | 2,10 | 1,92 | 1,96 | 0,51% | 99.947,00 |
| 27.01.2025 | 1,95 | 1,98 | 1,95 | 1,95 | -1,02% | 32.056,00 |
| 24.01.2025 | 1,96 | 1,98 | 1,93 | 1,97 | 1,03% | 60.371,00 |
| 23.01.2025 | 1,96 | 1,98 | 1,90 | 1,95 | 0,52% | 57.599,00 |
| 22.01.2025 | 1,85 | 1,97 | 1,85 | 1,94 | 5,43% | 98.731,00 |
| 21.01.2025 | 1,83 | 1,87 | 1,83 | 1,84 | 0,55% | 64.413,00 |
| 17.01.2025 | 1,84 | 1,87 | 1,80 | 1,83 | -1,08% | 116.945,00 |
| 16.01.2025 | 1,88 | 1,89 | 1,82 | 1,85 | 1,09% | 88.374,00 |
| 15.01.2025 | 1,77 | 1,83 | 1,72 | 1,83 | 2,81% | 62.584,00 |
| 14.01.2025 | 1,85 | 1,85 | 1,77 | 1,78 | -2,73% | 52.452,00 |