1,005€
-4,29%
Echtzeit-Aktienkurs SPAR Group
Bid:
Ask:
Aktienkurse zur SPAR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,06 | 1,06 | 0,98 | 1,00 | -5,24% | 2.000,00 |
| 10.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 09.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | - |
| 08.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 07.04.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -2,80% | - |
| 04.04.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -12,30% | - |
| 03.04.2025 | 1,14 | 1,22 | 1,14 | 1,22 | 4,27% | 855,00 |
| 02.04.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -6,40% | - |
| 01.04.2025 | 1,18 | 1,25 | 1,18 | 1,25 | 0,81% | 2.900,00 |
| 31.03.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 0,00% | 796,00 |
| 28.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 27.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 26.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 25.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 24.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 21.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 6,09% | - |
| 20.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 19.03.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 2,61% | - |
| 18.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 17.03.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 2,56% | - |
| 14.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 13.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 12.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 11.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | - |
| 10.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -5,15% | - |
| 07.03.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 2,26% | 400,00 |
| 06.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 05.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 04.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,76% | - |
| 03.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 28.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 27.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 26.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,92% | - |
| 25.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -9,14% | 690,00 |
| 24.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 1.000,00 |
| 21.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 20.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | - |
| 19.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 18.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 17.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 14.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 13.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 12.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 11.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 10.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
| 07.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 06.02.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 2,13% | - |
| 05.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 04.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 03.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | - |
| 31.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 30.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,26% | - |
| 29.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 28.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 27.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 24.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 23.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 5,78% | - |
| 22.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 21.01.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,00% | 150,00 |
| 20.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 17.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -6,88% | - |
| 16.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 11,83% | - |
| 15.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 14.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 13.01.2025 | 1,81 | 1,81 | 1,77 | 1,77 | -1,12% | - |
| 10.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 09.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 08.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 07.01.2025 | 1,81 | 1,88 | 1,80 | 1,83 | -1,08% | 4,00 |
| 06.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 03.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,73% | - |
| 02.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,23% | - |
| 30.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 27.12.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -3,83% | - |
| 23.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 5,17% | - |
| 20.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 19.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 18.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 17.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 16.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,72% | - |
| 13.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -3,59% | - |
| 12.12.2024 | 1,67 | 1,95 | 1,67 | 1,95 | 18,90% | - |
| 11.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 10.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -18,81% | - |
| 09.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 06.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 05.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 4.000,00 |
| 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% | - |