24,300€
-2,80%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 22,60 | 24,30 | 22,60 | 24,30 | -2,80% | - |
| 22.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,88% | 10,00 |
| 19.04.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -3,95% | - |
| 18.04.2024 | 24,20 | 27,00 | 24,20 | 25,30 | 2,43% | 13,00 |
| 17.04.2024 | 23,70 | 27,00 | 23,70 | 24,70 | 4,22% | 13,00 |
| 16.04.2024 | 23,70 | 24,80 | 23,70 | 23,70 | -1,66% | 307,00 |
| 15.04.2024 | 23,70 | 24,10 | 23,70 | 24,10 | 1,69% | - |
| 12.04.2024 | 26,20 | 26,20 | 23,70 | 23,70 | -7,42% | 2.850,00 |
| 11.04.2024 | 26,80 | 26,80 | 25,60 | 25,60 | -2,66% | 147,00 |
| 10.04.2024 | 25,80 | 27,00 | 25,70 | 26,30 | 1,15% | 7.500,00 |
| 09.04.2024 | 26,80 | 26,80 | 26,00 | 26,00 | -1,14% | - |
| 08.04.2024 | 26,80 | 26,80 | 26,30 | 26,30 | 1,15% | - |
| 05.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 04.04.2024 | 25,60 | 26,80 | 25,60 | 26,80 | 0,00% | 100,00 |
| 03.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 02.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 9,39% | - |
| 28.03.2024 | 26,80 | 26,80 | 24,50 | 24,50 | -8,58% | - |
| 27.03.2024 | 26,80 | 26,80 | 25,80 | 26,80 | 7,20% | 912,00 |
| 26.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,04% | - |
| 25.03.2024 | 26,80 | 26,80 | 24,50 | 24,50 | -8,58% | 170,00 |
| 22.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 10,29% | 258,00 |
| 21.03.2024 | 26,80 | 26,80 | 24,30 | 24,30 | -9,33% | 38,00 |
| 20.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 5,93% | - |
| 19.03.2024 | 26,80 | 26,80 | 25,00 | 25,30 | -5,60% | - |
| 18.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 15.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 14.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 13.03.2024 | 28,10 | 28,10 | 26,80 | 26,80 | -4,63% | - |
| 12.03.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 11.03.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 08.03.2024 | 28,90 | 28,90 | 28,10 | 28,10 | -2,77% | 30,00 |
| 07.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 06.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 05.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 04.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 01.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | 3.500,00 |
| 29.02.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 28.02.2024 | 29,00 | 29,00 | 28,30 | 28,90 | 1,05% | - |
| 27.02.2024 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 1.512,00 |
| 26.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 595,00 |
| 23.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 3.500,00 |
| 22.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 312,00 |
| 21.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 20.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 19.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 16.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 15.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 14.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 12.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 46,00 |
| 09.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 08.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 07.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 06.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 05.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 25,00 |
| 02.02.2024 | 29,00 | 29,00 | 28,70 | 29,00 | 1,05% | - |
| 01.02.2024 | 29,00 | 29,00 | 28,70 | 28,70 | -1,03% | - |
| 31.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 8.600,00 |
| 30.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 29.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 26.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 708,00 |
| 25.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 24.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 25,00 |
| 23.01.2024 | 29,00 | 29,00 | 28,60 | 29,00 | 0,00% | 54,00 |
| 22.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 19.01.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 2,11% | 360,00 |
| 18.01.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 4,41% | - |
| 17.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 16.01.2024 | 28,20 | 28,20 | 27,20 | 27,20 | -3,55% | - |
| 15.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 50,00 |
| 12.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 11.01.2024 | 28,90 | 28,90 | 28,20 | 28,20 | -2,42% | - |
| 10.01.2024 | 29,30 | 29,30 | 28,90 | 28,90 | -1,37% | - |
| 09.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
| 08.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
| 05.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
| 04.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
| 03.01.2024 | 27,20 | 29,30 | 27,20 | 29,30 | 7,72% | - |
| 02.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 29.12.2023 | 28,20 | 28,20 | 26,90 | 27,20 | -7,17% | - |
| 28.12.2023 | 26,30 | 29,30 | 26,30 | 29,30 | 11,41% | 6.750,00 |
| 27.12.2023 | 25,70 | 26,30 | 25,70 | 26,30 | 3,54% | 8.450,00 |
| 21.12.2023 | 26,20 | 26,20 | 25,20 | 25,40 | -3,05% | 82,00 |
| 20.12.2023 | 26,60 | 26,60 | 26,20 | 26,20 | -0,76% | 400,00 |
| 19.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 18.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -3,05% | - |
| 15.12.2023 | 27,23 | 27,23 | 27,23 | 27,23 | 4,72% | - |
| 14.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 13.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -3,79% | - |
| 12.12.2023 | 27,03 | 27,03 | 27,03 | 27,03 | 0,00% | - |
| 11.12.2023 | 27,03 | 27,03 | 27,03 | 27,03 | 0,00% | - |
| 08.12.2023 | 27,03 | 27,03 | 27,03 | 27,03 | 0,00% | - |
| 07.12.2023 | 27,03 | 27,03 | 27,03 | 27,03 | 0,00% | - |
| 06.12.2023 | 27,03 | 27,03 | 27,03 | 27,03 | 0,00% | - |
| 05.12.2023 | 27,03 | 27,03 | 27,03 | 27,03 | 0,00% | - |
| 04.12.2023 | 27,03 | 27,03 | 27,03 | 27,03 | 0,00% | - |
| 01.12.2023 | 27,03 | 27,03 | 27,03 | 27,03 | -1,49% | - |
| 30.11.2023 | 27,43 | 27,43 | 27,43 | 27,43 | 0,00% | 1.000,00 |
| 29.11.2023 | 27,43 | 27,43 | 27,43 | 27,43 | 1,52% | - |
| 28.11.2023 | 27,03 | 27,03 | 27,03 | 27,03 | 0,00% | - |