41,425€
5,95%
Echtzeit-Aktienkurs SP GROUP AS NAM. DK 2
Bid:
Ask:
Aktienkurse zur SP GROUP AS NAM. DK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2025 | 39,10 | 39,60 | 39,10 | 39,60 | 1,28% | - |
| 09.06.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,26% | - |
| 06.06.2025 | 39,10 | 39,20 | 39,10 | 39,20 | 0,26% | - |
| 05.06.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 1,16% | - |
| 04.06.2025 | 38,40 | 38,65 | 38,40 | 38,65 | 1,18% | - |
| 03.06.2025 | 39,05 | 39,10 | 38,20 | 38,20 | -3,41% | - |
| 02.06.2025 | 39,05 | 39,55 | 38,85 | 39,55 | 1,28% | - |
| 30.05.2025 | 39,05 | 39,05 | 39,05 | 39,05 | 0,00% | - |
| 29.05.2025 | 39,05 | 39,05 | 39,05 | 39,05 | -1,14% | - |
| 28.05.2025 | 39,85 | 40,20 | 39,50 | 39,50 | -0,75% | - |
| 27.05.2025 | 40,10 | 40,20 | 39,80 | 39,80 | -0,75% | - |
| 26.05.2025 | 39,10 | 40,30 | 39,10 | 40,10 | 3,22% | - |
| 23.05.2025 | 38,70 | 39,60 | 38,70 | 38,85 | 0,65% | - |
| 22.05.2025 | 37,50 | 38,60 | 37,50 | 38,60 | 3,21% | - |
| 21.05.2025 | 38,20 | 38,20 | 37,40 | 37,40 | -2,60% | - |
| 20.05.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 1,19% | - |
| 19.05.2025 | 37,35 | 38,40 | 37,35 | 37,95 | 2,02% | - |
| 16.05.2025 | 37,55 | 37,65 | 37,20 | 37,20 | -1,59% | - |
| 15.05.2025 | 36,75 | 37,80 | 36,55 | 37,80 | 2,72% | - |
| 14.05.2025 | 35,75 | 36,80 | 35,75 | 36,80 | 2,22% | - |
| 13.05.2025 | 35,60 | 36,00 | 35,45 | 36,00 | 0,84% | - |
| 12.05.2025 | 34,90 | 35,70 | 34,90 | 35,70 | 1,56% | - |
| 09.05.2025 | 35,20 | 35,25 | 35,15 | 35,15 | 0,57% | - |
| 08.05.2025 | 34,85 | 35,35 | 34,85 | 34,95 | 0,87% | - |
| 07.05.2025 | 34,55 | 34,65 | 34,30 | 34,65 | 0,00% | - |
| 06.05.2025 | 34,65 | 34,65 | 34,30 | 34,65 | 1,32% | - |
| 05.05.2025 | 34,35 | 34,45 | 34,00 | 34,20 | -0,87% | - |
| 02.05.2025 | 33,85 | 34,50 | 33,85 | 34,50 | 2,07% | - |
| 30.04.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 1,20% | - |
| 29.04.2025 | 33,75 | 33,75 | 33,40 | 33,40 | -0,60% | - |
| 28.04.2025 | 33,35 | 33,60 | 33,35 | 33,60 | 1,97% | - |
| 25.04.2025 | 33,60 | 33,60 | 32,95 | 32,95 | -0,60% | - |
| 24.04.2025 | 32,70 | 33,15 | 32,40 | 33,15 | 1,22% | - |
| 23.04.2025 | 32,25 | 32,75 | 32,25 | 32,75 | 1,87% | - |
| 22.04.2025 | 33,80 | 33,80 | 32,15 | 32,15 | -4,88% | - |
| 17.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,05% | - |
| 16.04.2025 | 33,95 | 33,95 | 33,35 | 33,45 | -1,47% | - |
| 15.04.2025 | 33,10 | 33,95 | 33,10 | 33,95 | 3,66% | - |
| 14.04.2025 | 31,95 | 32,75 | 31,95 | 32,75 | 4,63% | - |
| 11.04.2025 | 32,00 | 32,00 | 31,30 | 31,30 | -2,95% | - |
| 10.04.2025 | 30,30 | 32,50 | 30,30 | 32,25 | 7,14% | - |
| 09.04.2025 | 32,00 | 32,00 | 30,10 | 30,10 | -6,52% | - |
| 08.04.2025 | 31,25 | 32,20 | 31,25 | 32,20 | 4,04% | - |
| 07.04.2025 | 32,15 | 32,15 | 29,70 | 30,95 | -5,35% | - |
| 04.04.2025 | 34,40 | 34,40 | 32,70 | 32,70 | -4,39% | - |
| 03.04.2025 | 34,65 | 34,65 | 33,70 | 34,20 | 0,74% | - |
| 02.04.2025 | 36,80 | 36,80 | 33,95 | 33,95 | -4,90% | - |
| 01.04.2025 | 36,80 | 36,80 | 35,70 | 35,70 | -3,51% | - |
| 31.03.2025 | 39,40 | 39,40 | 36,95 | 37,00 | -7,73% | - |
| 28.03.2025 | 40,60 | 40,60 | 40,10 | 40,10 | -1,84% | - |
| 27.03.2025 | 40,85 | 41,00 | 40,80 | 40,85 | 0,74% | - |
| 26.03.2025 | 41,55 | 41,55 | 40,55 | 40,55 | -2,52% | - |
| 25.03.2025 | 39,50 | 41,60 | 39,50 | 41,60 | 4,13% | - |
| 24.03.2025 | 39,90 | 39,95 | 39,55 | 39,95 | 1,40% | 20,00 |
| 21.03.2025 | 40,30 | 40,30 | 39,40 | 39,40 | -2,72% | - |
| 20.03.2025 | 41,90 | 41,90 | 40,50 | 40,50 | -2,64% | - |
| 19.03.2025 | 41,05 | 41,60 | 41,05 | 41,60 | 0,97% | - |
| 18.03.2025 | 42,20 | 42,20 | 41,20 | 41,20 | -2,14% | - |
| 17.03.2025 | 41,70 | 42,10 | 41,70 | 42,10 | 2,06% | - |
| 14.03.2025 | 40,60 | 41,25 | 40,60 | 41,25 | 1,23% | - |
| 13.03.2025 | 40,75 | 40,75 | 40,55 | 40,75 | -0,97% | - |
| 12.03.2025 | 41,00 | 41,45 | 41,00 | 41,15 | 1,11% | - |
| 11.03.2025 | 40,25 | 40,70 | 40,25 | 40,70 | -0,49% | - |
| 10.03.2025 | 41,65 | 41,65 | 40,55 | 40,90 | -1,68% | - |
| 07.03.2025 | 42,35 | 42,35 | 41,60 | 41,60 | -1,77% | - |
| 06.03.2025 | 40,80 | 42,35 | 40,80 | 42,35 | 4,05% | - |
| 05.03.2025 | 39,10 | 40,70 | 39,10 | 40,70 | 3,69% | - |
| 04.03.2025 | 40,90 | 40,90 | 39,25 | 39,25 | -3,68% | - |
| 03.03.2025 | 39,85 | 40,75 | 39,85 | 40,75 | 1,75% | - |
| 28.02.2025 | 39,50 | 40,05 | 39,10 | 40,05 | -0,62% | - |
| 27.02.2025 | 41,10 | 41,10 | 40,30 | 40,30 | -1,47% | - |
| 26.02.2025 | 40,20 | 40,90 | 40,20 | 40,90 | 0,62% | - |
| 25.02.2025 | 40,75 | 40,75 | 40,25 | 40,65 | 0,00% | - |
| 24.02.2025 | 40,55 | 40,65 | 40,10 | 40,65 | -0,12% | - |
| 21.02.2025 | 40,75 | 40,75 | 40,70 | 40,70 | 0,74% | - |
| 20.02.2025 | 40,90 | 40,90 | 40,40 | 40,40 | -1,34% | - |
| 19.02.2025 | 40,05 | 41,00 | 40,05 | 40,95 | 2,38% | - |
| 18.02.2025 | 40,25 | 40,30 | 40,00 | 40,00 | -0,62% | - |
| 17.02.2025 | 40,30 | 40,35 | 40,05 | 40,25 | -0,12% | - |
| 14.02.2025 | 39,75 | 40,30 | 39,50 | 40,30 | 2,03% | - |
| 13.02.2025 | 39,60 | 39,60 | 39,25 | 39,50 | 0,38% | - |
| 12.02.2025 | 39,95 | 39,95 | 39,35 | 39,35 | -1,50% | - |
| 11.02.2025 | 38,95 | 39,95 | 38,80 | 39,95 | 2,04% | - |
| 10.02.2025 | 39,85 | 40,05 | 39,15 | 39,15 | -2,85% | - |
| 07.02.2025 | 39,15 | 40,30 | 39,15 | 40,30 | 3,60% | - |
| 06.02.2025 | 38,60 | 38,95 | 38,60 | 38,90 | 0,65% | - |
| 05.02.2025 | 38,85 | 38,85 | 38,45 | 38,65 | 1,71% | - |
| 04.02.2025 | 38,05 | 38,05 | 37,95 | 38,00 | 0,26% | - |
| 03.02.2025 | 38,85 | 38,85 | 37,80 | 37,90 | -2,45% | - |
| 31.01.2025 | 39,35 | 39,35 | 38,85 | 38,85 | -0,89% | - |
| 30.01.2025 | 38,65 | 39,20 | 38,65 | 39,20 | 3,29% | - |
| 29.01.2025 | 38,00 | 38,00 | 37,80 | 37,95 | -0,13% | - |
| 28.01.2025 | 37,45 | 38,00 | 37,45 | 38,00 | 1,47% | - |
| 27.01.2025 | 37,50 | 38,60 | 37,45 | 37,45 | -0,79% | - |
| 24.01.2025 | 37,90 | 37,90 | 37,70 | 37,75 | -0,13% | - |
| 23.01.2025 | 38,35 | 38,35 | 37,80 | 37,80 | -1,43% | - |
| 22.01.2025 | 38,15 | 38,50 | 38,15 | 38,35 | 0,92% | - |
| 21.01.2025 | 37,95 | 38,00 | 37,55 | 38,00 | 1,88% | - |
| 20.01.2025 | 37,20 | 37,35 | 37,00 | 37,30 | 1,22% | - |
| 17.01.2025 | 36,95 | 37,30 | 36,85 | 36,85 | 0,68% | - |