1,570$
-0,63%
Echtzeit-Aktienkurs SPAR Group
Bid:
Ask:
Aktienkurse zur SPAR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 1,90 | 1,90 | 1,82 | 1,83 | -3,17% | 28.018,00 |
| 10.01.2025 | 1,88 | 1,90 | 1,84 | 1,89 | 0,53% | 80.260,00 |
| 08.01.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -2,08% | 34.915,00 |
| 07.01.2025 | 1,92 | 1,94 | 1,91 | 1,92 | 0,00% | 35.615,00 |
| 06.01.2025 | 1,95 | 1,97 | 1,91 | 1,92 | -1,54% | 39.460,00 |
| 03.01.2025 | 1,95 | 1,97 | 1,91 | 1,95 | -1,02% | 25.952,00 |
| 02.01.2025 | 1,98 | 1,98 | 1,91 | 1,97 | 1,55% | 43.398,00 |
| 31.12.2024 | 1,92 | 1,95 | 1,88 | 1,94 | 3,19% | 71.368,00 |
| 30.12.2024 | 1,92 | 1,93 | 1,86 | 1,88 | -1,57% | 92.703,00 |
| 27.12.2024 | 1,91 | 1,92 | 1,86 | 1,91 | 1,60% | 19.154,00 |
| 26.12.2024 | 1,85 | 1,89 | 1,85 | 1,88 | 0,53% | 8.841,00 |
| 24.12.2024 | 1,93 | 1,93 | 1,86 | 1,87 | -3,11% | 72.823,00 |
| 23.12.2024 | 1,99 | 1,99 | 1,91 | 1,93 | -1,03% | 58.664,00 |
| 20.12.2024 | 1,86 | 1,95 | 1,82 | 1,95 | 5,41% | 63.531,00 |
| 19.12.2024 | 1,90 | 1,91 | 1,85 | 1,85 | -1,70% | 66.913,00 |
| 18.12.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -0,42% | 52.980,00 |
| 17.12.2024 | 1,88 | 1,91 | 1,88 | 1,89 | 0,00% | 54.814,00 |
| 16.12.2024 | 1,95 | 1,99 | 1,89 | 1,89 | -3,08% | 80.662,00 |
| 13.12.2024 | 2,01 | 2,01 | 1,91 | 1,95 | -2,99% | 59.787,00 |
| 12.12.2024 | 2,02 | 2,05 | 1,93 | 2,01 | 8,06% | 485.554,00 |
| 11.12.2024 | 1,82 | 1,91 | 1,82 | 1,86 | 5,08% | 942.389,00 |
| 10.12.2024 | 1,79 | 1,82 | 1,70 | 1,77 | 0,00% | 318.338,00 |
| 09.12.2024 | 2,11 | 2,13 | 1,76 | 1,77 | -18,43% | 362.248,00 |
| 06.12.2024 | 2,25 | 2,25 | 2,14 | 2,17 | -1,81% | 71.796,00 |
| 05.12.2024 | 2,20 | 2,23 | 2,18 | 2,21 | 0,45% | 20.301,00 |
| 04.12.2024 | 2,28 | 2,28 | 2,20 | 2,20 | -2,65% | 38.483,00 |
| 03.12.2024 | 2,24 | 2,27 | 2,24 | 2,26 | 0,89% | 27.718,00 |
| 02.12.2024 | 2,24 | 2,25 | 2,19 | 2,24 | 0,45% | 44.735,00 |
| 29.11.2024 | 2,23 | 2,28 | 2,23 | 2,23 | 0,00% | 9.159,00 |
| 27.11.2024 | 2,26 | 2,26 | 2,23 | 2,23 | -1,33% | 21.932,00 |
| 26.11.2024 | 2,29 | 2,29 | 2,23 | 2,26 | 0,89% | 26.238,00 |
| 25.11.2024 | 2,18 | 2,27 | 2,18 | 2,24 | 1,36% | 47.578,00 |
| 22.11.2024 | 2,25 | 2,25 | 2,20 | 2,21 | -1,78% | 38.575,00 |
| 21.11.2024 | 2,22 | 2,30 | 2,19 | 2,25 | 1,35% | 29.647,00 |
| 20.11.2024 | 2,18 | 2,25 | 2,10 | 2,22 | 2,78% | 230.058,00 |
| 19.11.2024 | 2,15 | 2,18 | 2,11 | 2,16 | 1,41% | 152.318,00 |
| 18.11.2024 | 2,26 | 2,26 | 2,09 | 2,13 | -5,33% | 203.075,00 |
| 15.11.2024 | 2,41 | 2,41 | 2,24 | 2,25 | -2,81% | 211.947,00 |
| 14.11.2024 | 2,40 | 2,41 | 2,19 | 2,32 | -4,34% | 203.067,00 |
| 13.11.2024 | 2,43 | 2,43 | 2,40 | 2,42 | -0,41% | 39.736,00 |
| 12.11.2024 | 2,40 | 2,43 | 2,40 | 2,43 | 1,25% | 87.145,00 |
| 11.11.2024 | 2,42 | 2,46 | 2,38 | 2,40 | -0,83% | 210.257,00 |
| 08.11.2024 | 2,41 | 2,44 | 2,41 | 2,42 | 0,00% | 42.509,00 |
| 07.11.2024 | 2,42 | 2,43 | 2,42 | 2,42 | -0,08% | 41.761,00 |
| 06.11.2024 | 2,41 | 2,48 | 2,41 | 2,42 | 0,08% | 51.051,00 |
| 05.11.2024 | 2,42 | 2,43 | 2,41 | 2,42 | 0,41% | 18.835,00 |
| 04.11.2024 | 2,41 | 2,42 | 2,40 | 2,41 | 0,42% | 74.531,00 |
| 01.11.2024 | 2,42 | 2,44 | 2,40 | 2,40 | -0,41% | 194.982,00 |
| 31.10.2024 | 2,42 | 2,42 | 2,41 | 2,41 | 0,00% | 65.646,00 |
| 30.10.2024 | 2,42 | 2,43 | 2,41 | 2,41 | -1,03% | 73.116,00 |
| 29.10.2024 | 2,44 | 2,45 | 2,43 | 2,44 | -0,20% | 49.726,00 |
| 28.10.2024 | 2,48 | 2,48 | 2,44 | 2,44 | -0,81% | 121.533,00 |
| 25.10.2024 | 2,42 | 2,47 | 2,41 | 2,46 | 2,07% | 269.450,00 |
| 24.10.2024 | 2,41 | 2,43 | 2,41 | 2,41 | 0,00% | 39.340,00 |
| 23.10.2024 | 2,43 | 2,43 | 2,41 | 2,41 | 0,00% | 20.002,00 |
| 22.10.2024 | 2,41 | 2,42 | 2,40 | 2,41 | 0,00% | 106.133,00 |
| 21.10.2024 | 2,40 | 2,41 | 2,40 | 2,41 | 0,63% | 14.609,00 |
| 18.10.2024 | 2,40 | 2,42 | 2,39 | 2,40 | -0,62% | 226.925,00 |
| 17.10.2024 | 2,40 | 2,42 | 2,40 | 2,41 | 0,00% | 29.997,00 |
| 16.10.2024 | 2,41 | 2,43 | 2,37 | 2,41 | 0,00% | 570.926,00 |
| 15.10.2024 | 2,44 | 2,44 | 2,41 | 2,41 | 0,00% | 8.874,00 |
| 14.10.2024 | 2,42 | 2,42 | 2,41 | 2,41 | -0,41% | 58.449,00 |
| 11.10.2024 | 2,42 | 2,44 | 2,41 | 2,42 | 0,00% | 17.265,00 |
| 10.10.2024 | 2,43 | 2,44 | 2,42 | 2,42 | -0,41% | 183.771,00 |
| 09.10.2024 | 2,43 | 2,45 | 2,41 | 2,43 | -0,21% | 240.493,00 |
| 08.10.2024 | 2,45 | 2,45 | 2,42 | 2,44 | -0,20% | 141.408,00 |
| 07.10.2024 | 2,47 | 2,47 | 2,44 | 2,44 | -1,61% | 102.569,00 |
| 04.10.2024 | 2,44 | 2,48 | 2,44 | 2,48 | 1,22% | 314.637,00 |
| 03.10.2024 | 2,43 | 2,45 | 2,43 | 2,45 | 0,82% | 39.595,00 |