21,600€
-8,47%
Echtzeit-Aktienkurs Sparta AG
Bid:
Ask:
Aktienkurse zur Sparta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 24,20 | 24,70 | 21,60 | 21,60 | -8,47% | - |
| 17.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 16.04.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 15.04.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -7,42% | - |
| 12.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 11.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 10.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 09.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 08.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 05.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 04.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -6,30% | - |
| 03.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 02.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 28.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 6,72% | - |
| 26.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -6,30% | - |
| 25.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -5,22% | - |
| 22.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 21.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 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 | 26,80 | 26,80 | 26,80 | 26,80 | -4,63% | 3,00 |
| 12.03.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 11.03.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | - |
| 08.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |
| 07.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 06.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 05.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 04.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 01.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 100,00 |
| 29.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 6,00 |
| 28.02.2024 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | 74,00 |
| 27.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 26.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 23.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 106,00 |
| 22.02.2024 | 28,20 | 28,40 | 28,20 | 28,20 | 0,00% | 23,00 |
| 21.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 20.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 19.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 16.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 15.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 14.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 1,00 |
| 13.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 12.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 3,00 |
| 09.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 4,00 |
| 08.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 2,00 |
| 07.02.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | 1,00 |
| 06.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 60,00 |
| 05.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 800,00 |
| 02.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 300,00 |
| 01.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 31.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 30.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 29.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 26.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 14,00 |
| 25.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 24.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 23.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 224,00 |
| 22.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | 220,00 |
| 19.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 18.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | 2,00 |
| 17.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 16.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 126,00 |
| 15.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 26,00 |
| 12.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 11.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 8,00 |
| 10.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 124,00 |
| 09.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 18,00 |
| 08.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 05.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 04.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 03.01.2024 | 26,60 | 28,00 | 26,60 | 28,00 | 5,26% | 2.955,00 |
| 02.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 29.12.2023 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 12.371,00 |
| 28.12.2023 | 26,00 | 27,80 | 26,00 | 27,80 | 6,92% | 7.275,00 |
| 27.12.2023 | 25,40 | 26,00 | 25,40 | 26,00 | 0,00% | 751,00 |
| 22.12.2023 | 25,40 | 26,00 | 25,40 | 26,00 | 3,17% | 100,00 |
| 21.12.2023 | 26,20 | 26,20 | 25,20 | 25,20 | -5,26% | 282,00 |
| 20.12.2023 | 26,60 | 26,60 | 26,20 | 26,60 | 0,00% | 2.245,00 |
| 19.12.2023 | 26,60 | 27,80 | 26,60 | 26,60 | -1,48% | 7.341,00 |
| 18.12.2023 | 26,60 | 27,00 | 26,60 | 27,00 | -0,84% | 50,00 |
| 15.12.2023 | 26,21 | 28,46 | 26,21 | 27,23 | 0,00% | 5.633,00 |
| 14.12.2023 | 26,21 | 27,23 | 26,21 | 27,23 | 3,91% | 3.500,00 |
| 13.12.2023 | 26,21 | 26,21 | 26,21 | 26,21 | 0,78% | 107,00 |
| 12.12.2023 | 26,00 | 27,44 | 26,00 | 26,00 | -4,51% | 6.784,00 |
| 11.12.2023 | 27,23 | 27,23 | 27,23 | 27,23 | 0,00% | 1.426,00 |
| 08.12.2023 | 27,23 | 27,23 | 26,00 | 27,23 | 0,00% | 3.566,00 |
| 07.12.2023 | 27,23 | 27,23 | 27,23 | 27,23 | 0,00% | - |
| 06.12.2023 | 27,23 | 27,23 | 27,23 | 27,23 | 0,00% | 8,00 |
| 05.12.2023 | 27,23 | 27,23 | 27,23 | 27,23 | 0,00% | - |
| 04.12.2023 | 27,23 | 27,23 | 27,23 | 27,23 | 0,00% | - |
| 01.12.2023 | 27,23 | 27,23 | 27,23 | 27,23 | -0,75% | 6.498,00 |
| 30.11.2023 | 27,44 | 27,44 | 27,44 | 27,44 | 0,00% | 1.237,00 |
| 29.11.2023 | 27,44 | 27,44 | 27,44 | 27,44 | 1,52% | - |
| 28.11.2023 | 27,03 | 27,03 | 27,03 | 27,03 | 0,00% | - |
| 27.11.2023 | 27,03 | 27,03 | 27,03 | 27,03 | 5,60% | - |
| 24.11.2023 | 25,59 | 25,59 | 25,59 | 25,59 | -0,79% | - |