1,980$
13,14%
Echtzeit-Aktienkurs SPAR Group
Bid:
Ask:
Aktienkurse zur SPAR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,77 | 2,04 | 1,74 | 1,91 | 9,14% | 327.679,00 |
| 16.05.2024 | 1,76 | 1,80 | 1,73 | 1,75 | -1,13% | 49.620,00 |
| 15.05.2024 | 1,80 | 1,89 | 1,71 | 1,77 | 1,14% | 180.960,00 |
| 14.05.2024 | 1,76 | 1,78 | 1,74 | 1,75 | -0,28% | 85.980,00 |
| 13.05.2024 | 1,72 | 1,79 | 1,72 | 1,76 | 0,86% | 28.195,00 |
| 10.05.2024 | 1,72 | 1,82 | 1,70 | 1,74 | -1,69% | 105.977,00 |
| 09.05.2024 | 1,77 | 1,78 | 1,73 | 1,77 | -0,28% | 76.481,00 |
| 08.05.2024 | 1,75 | 1,81 | 1,74 | 1,78 | 2,31% | 61.943,00 |
| 07.05.2024 | 1,72 | 1,77 | 1,71 | 1,74 | 2,06% | 68.983,00 |
| 06.05.2024 | 1,65 | 1,76 | 1,65 | 1,70 | 3,03% | 145.626,00 |
| 03.05.2024 | 1,67 | 1,72 | 1,60 | 1,65 | -4,62% | 178.896,00 |
| 02.05.2024 | 1,84 | 1,85 | 1,70 | 1,73 | -4,95% | 57.951,00 |
| 01.05.2024 | 1,81 | 1,88 | 1,73 | 1,82 | 2,82% | 109.744,00 |
| 30.04.2024 | 1,81 | 1,85 | 1,77 | 1,77 | -1,67% | 32.072,00 |
| 29.04.2024 | 1,65 | 1,88 | 1,65 | 1,80 | 7,78% | 273.670,00 |
| 26.04.2024 | 1,58 | 1,69 | 1,58 | 1,67 | 5,03% | 54.951,00 |
| 25.04.2024 | 1,76 | 1,76 | 1,59 | 1,59 | -9,14% | 146.734,00 |
| 24.04.2024 | 1,76 | 1,80 | 1,74 | 1,75 | -1,13% | 40.803,00 |
| 23.04.2024 | 1,72 | 1,80 | 1,72 | 1,77 | 2,31% | 30.392,00 |
| 22.04.2024 | 1,69 | 1,77 | 1,65 | 1,73 | -1,70% | 129.133,00 |
| 19.04.2024 | 1,75 | 1,78 | 1,71 | 1,76 | 1,15% | 88.217,00 |
| 18.04.2024 | 1,77 | 1,80 | 1,72 | 1,74 | -3,01% | 67.230,00 |
| 17.04.2024 | 1,74 | 1,85 | 1,73 | 1,79 | 3,10% | 100.912,00 |
| 16.04.2024 | 1,74 | 1,78 | 1,66 | 1,74 | 0,58% | 79.532,00 |
| 15.04.2024 | 1,79 | 1,79 | 1,72 | 1,73 | -3,35% | 138.419,00 |
| 12.04.2024 | 1,77 | 1,83 | 1,72 | 1,79 | 0,56% | 127.762,00 |
| 11.04.2024 | 1,73 | 1,79 | 1,71 | 1,78 | 6,27% | 86.884,00 |
| 10.04.2024 | 1,71 | 1,71 | 1,64 | 1,68 | -2,05% | 44.910,00 |
| 09.04.2024 | 1,97 | 1,97 | 1,64 | 1,71 | -12,30% | 264.966,00 |
| 08.04.2024 | 1,88 | 1,97 | 1,82 | 1,95 | 4,28% | 408.088,00 |
| 05.04.2024 | 1,79 | 1,87 | 1,67 | 1,87 | 7,47% | 329.304,00 |
| 04.04.2024 | 1,65 | 1,79 | 1,65 | 1,74 | 6,10% | 323.137,00 |
| 03.04.2024 | 1,53 | 1,76 | 1,45 | 1,64 | 10,81% | 2.202.868,00 |
| 02.04.2024 | 1,51 | 1,52 | 1,31 | 1,48 | 9,63% | 937.004,00 |
| 01.04.2024 | 1,18 | 1,55 | 1,11 | 1,35 | 39,18% | 11.735.239,00 |
| 28.03.2024 | 1,04 | 1,04 | 0,97 | 0,97 | -7,44% | 4.783,00 |
| 27.03.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 2,75% | 433,00 |
| 26.03.2024 | 1,04 | 1,04 | 1,02 | 1,02 | 0,99% | 1.903,00 |
| 25.03.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | 666,00 |
| 22.03.2024 | 1,00 | 1,04 | 1,00 | 1,02 | 0,00% | 12.519,00 |
| 21.03.2024 | 1,02 | 1,02 | 1,01 | 1,02 | 5,15% | 1.647,00 |
| 20.03.2024 | 1,01 | 1,03 | 0,97 | 0,97 | -2,91% | 1.341,00 |
| 19.03.2024 | 1,04 | 1,06 | 1,00 | 1,00 | -2,05% | 9.147,00 |
| 18.03.2024 | 1,00 | 1,06 | 1,00 | 1,02 | 0,00% | 2.444,00 |
| 15.03.2024 | 1,00 | 1,03 | 1,00 | 1,02 | -0,97% | 15.572,00 |
| 14.03.2024 | 1,04 | 1,04 | 1,01 | 1,03 | 0,00% | 1.134,00 |
| 13.03.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,90% | 1.967,00 |
| 12.03.2024 | 1,00 | 1,05 | 1,00 | 1,05 | 2,44% | 20.283,00 |
| 11.03.2024 | 1,03 | 1,03 | 1,02 | 1,03 | -0,49% | 6.854,00 |
| 08.03.2024 | 1,04 | 1,05 | 1,03 | 1,03 | 0,00% | 1.914,00 |
| 07.03.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -0,96% | 3.750,00 |
| 06.03.2024 | 1,08 | 1,08 | 1,04 | 1,04 | -3,70% | 1.312,00 |
| 05.03.2024 | 1,08 | 1,09 | 1,04 | 1,08 | 0,00% | 3.044,00 |
| 04.03.2024 | 1,05 | 1,08 | 1,04 | 1,08 | 2,86% | 11.867,00 |
| 01.03.2024 | 1,08 | 1,10 | 1,01 | 1,05 | 0,95% | 3.377,00 |
| 29.02.2024 | 1,00 | 1,05 | 1,00 | 1,04 | 0,01% | 10.322,00 |
| 28.02.2024 | 1,04 | 1,08 | 1,04 | 1,04 | 0,00% | 33.679,00 |
| 27.02.2024 | 1,03 | 1,10 | 1,01 | 1,04 | 0,97% | 32.663,00 |
| 26.02.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 1,98% | 72,00 |
| 23.02.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -1,08% | 8.485,00 |
| 22.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 1,09% | 556,00 |
| 21.02.2024 | 1,01 | 1,03 | 1,01 | 1,01 | -2,97% | 3.220,00 |
| 20.02.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -0,87% | 982,00 |
| 16.02.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,04% | 2.126,00 |
| 15.02.2024 | 1,04 | 1,05 | 1,04 | 1,05 | -0,51% | 3.725,00 |
| 14.02.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 2,43% | 1.747,00 |
| 13.02.2024 | 1,08 | 1,08 | 1,02 | 1,03 | -2,83% | 1.479,00 |
| 12.02.2024 | 1,14 | 1,14 | 1,06 | 1,06 | -5,36% | 18.404,00 |
| 09.02.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 2,74% | 1.629,00 |
| 08.02.2024 | 1,13 | 1,13 | 1,05 | 1,09 | 1,88% | 17.477,00 |
| 07.02.2024 | 1,07 | 1,08 | 1,07 | 1,07 | -0,33% | 2.708,00 |
| 06.02.2024 | 1,03 | 1,10 | 1,03 | 1,07 | -0,60% | 18.122,00 |
| 05.02.2024 | 1,07 | 1,08 | 1,03 | 1,08 | 1,89% | 2.220,00 |
| 02.02.2024 | 1,08 | 1,08 | 1,04 | 1,06 | 1,92% | 99.707,00 |
| 01.02.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -0,95% | 4.785,00 |
| 31.01.2024 | 1,05 | 1,08 | 1,05 | 1,05 | 0,00% | 10.238,00 |
| 30.01.2024 | 1,08 | 1,08 | 1,03 | 1,05 | -0,94% | 29.749,00 |
| 29.01.2024 | 1,07 | 1,08 | 1,03 | 1,06 | -0,93% | 106.659,00 |
| 26.01.2024 | 1,06 | 1,09 | 1,05 | 1,07 | -0,94% | 81.861,00 |
| 25.01.2024 | 1,03 | 1,10 | 1,02 | 1,08 | 1,90% | 85.206,00 |
| 24.01.2024 | 1,10 | 1,10 | 1,02 | 1,06 | 0,95% | 17.362,00 |
| 23.01.2024 | 0,99 | 1,10 | 0,99 | 1,05 | 3,96% | 38.427,00 |
| 22.01.2024 | 1,01 | 1,03 | 1,01 | 1,01 | -1,94% | 6.323,00 |
| 19.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,01% | 997,00 |
| 18.01.2024 | 1,03 | 1,04 | 1,00 | 1,03 | -0,97% | 18.253,00 |
| 17.01.2024 | 1,00 | 1,05 | 0,99 | 1,04 | 0,01% | 11.623,00 |
| 16.01.2024 | 1,05 | 1,05 | 1,00 | 1,04 | -0,01% | 20.953,00 |
| 12.01.2024 | 0,99 | 1,04 | 0,99 | 1,04 | 0,79% | 21.850,00 |
| 11.01.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 0,17% | 1.194,00 |
| 10.01.2024 | 1,02 | 1,03 | 0,97 | 1,03 | 0,98% | 7.012,00 |
| 09.01.2024 | 1,02 | 1,03 | 0,96 | 1,02 | 5,15% | 12.163,00 |
| 08.01.2024 | 0,99 | 1,03 | 0,97 | 0,97 | -1,02% | 27.422,00 |
| 05.01.2024 | 0,98 | 1,03 | 0,97 | 0,98 | -3,92% | 5.161,00 |
| 04.01.2024 | 1,04 | 1,04 | 0,97 | 1,02 | 2,00% | 2.393,00 |
| 03.01.2024 | 0,95 | 1,03 | 0,95 | 1,00 | -0,99% | 7.890,00 |
| 02.01.2024 | 1,01 | 1,02 | 0,97 | 1,01 | 0,00% | 6.755,00 |
| 29.12.2023 | 1,07 | 1,10 | 0,99 | 1,01 | -2,88% | 52.833,00 |
| 28.12.2023 | 1,01 | 1,06 | 1,01 | 1,04 | -6,31% | 9.961,00 |
| 27.12.2023 | 1,09 | 1,14 | 1,03 | 1,11 | 5,71% | 48.408,00 |
| 26.12.2023 | 1,05 | 1,09 | 1,05 | 1,05 | -1,87% | 10.826,00 |