2,130€
1,43%
Echtzeit-Aktienkurs SPAR Group
Bid:
Ask:
Aktienkurse zur SPAR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 03.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 02.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 29.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 28.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 27.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 26.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 25.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 22.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 21.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 20.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 19.11.2024 | 1,97 | 2,02 | 1,97 | 2,02 | -3,81% | - |
| 18.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 15.11.2024 | 2,16 | 2,16 | 2,14 | 2,14 | -5,31% | - |
| 14.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 13.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 12.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 11.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 08.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 07.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 06.11.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 3,67% | - |
| 05.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 04.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 01.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 31.10.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 0,00% | - |
| 30.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 29.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 28.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 25.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 24.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 23.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 22.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 21.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 18.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 17.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 16.10.2024 | 2,26 | 2,26 | 2,18 | 2,18 | -1,80% | 500,00 |
| 15.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 14.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 11.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 10.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 09.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 08.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 07.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 04.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 03.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 02.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | 150,00 |
| 01.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 30.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 27.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 26.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 25.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 24.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 23.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 20.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 19.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 18.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 17.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 16.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 13.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 12.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 11.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 10.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 09.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 06.09.2024 | 2,12 | 2,14 | 2,12 | 2,14 | 0,94% | - |
| 05.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 04.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 68,50% | 7.000,00 |
| 03.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 02.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 30.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |
| 29.08.2024 | 1,31 | 1,32 | 1,31 | 1,32 | -0,75% | - |
| 28.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 27.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 26.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 23.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 22.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -5,33% | - |
| 21.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 20.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -9,41% | - |
| 19.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 16.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 4,38% | - |
| 15.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -4,19% | - |
| 14.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 13.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 12.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 09.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -4,84% | - |
| 08.08.2024 | 1,78 | 1,86 | 1,78 | 1,86 | 10,06% | 150,00 |
| 07.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 4,32% | - |
| 06.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 05.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -6,82% | - |
| 02.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 01.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 31.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 30.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 29.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 26.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 25.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,72% | - |
| 24.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 23.07.2024 | 1,83 | 1,84 | 1,83 | 1,84 | -2,65% | 25,00 |
| 22.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 19.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -3,12% | - |
| 18.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |