1,040$
-0,95%
Echtzeit-Aktienkurs SPAR Group
Bid:
Ask:
Aktienkurse zur SPAR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | 2.124,00 |
| 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 |
| 04.08.2025 | 1,06 | 1,18 | 1,06 | 1,15 | 4,09% | 89.122,00 |
| 01.08.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 0,00% | 18.254,00 |
| 31.07.2025 | 1,10 | 1,12 | 1,08 | 1,10 | 0,00% | 104.537,00 |
| 30.07.2025 | 1,12 | 1,13 | 1,10 | 1,10 | -2,65% | 29.592,00 |
| 29.07.2025 | 1,15 | 1,16 | 1,12 | 1,13 | -0,88% | 11.127,00 |
| 28.07.2025 | 1,15 | 1,17 | 1,14 | 1,14 | -0,86% | 42.873,00 |
| 25.07.2025 | 1,18 | 1,18 | 1,12 | 1,15 | 0,87% | 158.385,00 |
| 24.07.2025 | 1,17 | 1,18 | 1,10 | 1,14 | -2,56% | 34.581,00 |
| 23.07.2025 | 1,18 | 1,19 | 1,13 | 1,17 | 1,74% | 55.683,00 |
| 22.07.2025 | 1,23 | 1,23 | 1,15 | 1,15 | -4,96% | 69.710,00 |
| 21.07.2025 | 1,18 | 1,26 | 1,18 | 1,21 | 1,68% | 372.561,00 |
| 18.07.2025 | 1,18 | 1,23 | 1,10 | 1,19 | 7,21% | 144.055,00 |
| 17.07.2025 | 0,99 | 1,14 | 0,99 | 1,11 | 18,11% | 360.082,00 |
| 16.07.2025 | 0,95 | 0,97 | 0,93 | 0,94 | -0,86% | 61.124,00 |
| 15.07.2025 | 0,93 | 0,96 | 0,93 | 0,95 | 0,66% | 151.400,00 |
| 14.07.2025 | 0,92 | 0,99 | 0,92 | 0,94 | 0,19% | 23.670,00 |
| 11.07.2025 | 0,94 | 0,95 | 0,92 | 0,94 | -1,05% | 218.909,00 |
| 10.07.2025 | 0,93 | 0,95 | 0,93 | 0,95 | 0,00% | 7.083,00 |
| 09.07.2025 | 0,94 | 0,95 | 0,93 | 0,95 | 2,08% | 100.074,00 |
| 08.07.2025 | 0,91 | 0,95 | 0,91 | 0,93 | 2,04% | 20.214,00 |
| 07.07.2025 | 0,94 | 0,95 | 0,91 | 0,91 | -3,04% | 63.756,00 |
| 03.07.2025 | 0,96 | 0,96 | 0,91 | 0,94 | -2,22% | 42.065,00 |
| 02.07.2025 | 0,99 | 1,01 | 0,96 | 0,96 | -1,84% | 32.883,00 |
| 01.07.2025 | 0,97 | 1,00 | 0,97 | 0,98 | 2,08% | 37.683,00 |
| 30.06.2025 | 1,00 | 1,01 | 0,95 | 0,96 | -3,47% | 83.444,00 |
| 27.06.2025 | 1,05 | 1,05 | 0,97 | 0,99 | -3,45% | 100.940,00 |
| 26.06.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -1,90% | 18.323,00 |
| 25.06.2025 | 1,02 | 1,06 | 1,02 | 1,05 | 0,96% | 12.257,00 |
| 24.06.2025 | 1,08 | 1,08 | 1,02 | 1,04 | 0,00% | 22.194,00 |
| 23.06.2025 | 1,04 | 1,07 | 1,04 | 1,04 | -0,95% | 29.124,00 |
| 20.06.2025 | 1,03 | 1,06 | 1,03 | 1,05 | -0,94% | 5.582,00 |
| 18.06.2025 | 1,07 | 1,07 | 1,04 | 1,06 | -1,85% | 34.906,00 |
| 17.06.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 0,93% | 33.601,00 |
| 16.06.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 0,94% | 7.486,00 |
| 13.06.2025 | 1,06 | 1,07 | 1,04 | 1,06 | -1,85% | 9.476,00 |
| 12.06.2025 | 1,03 | 1,08 | 1,03 | 1,08 | 1,89% | 36.277,00 |
| 11.06.2025 | 1,06 | 1,06 | 1,03 | 1,06 | 0,95% | 74.107,00 |
| 10.06.2025 | 1,05 | 1,07 | 1,03 | 1,05 | -1,87% | 85.720,00 |
| 09.06.2025 | 1,03 | 1,08 | 1,03 | 1,07 | 1,90% | 16.642,00 |
| 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% | 185.048,00 |
| 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 |