11,640$
-2,59%
Echtzeit-Aktienkurs Super Group (SGHC) Ltd
Bid:
Ask:
Aktienkurse zur Super Group (SGHC) Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 11,90 | 11,90 | 11,31 | 11,63 | -2,68% | 3.021.362,00 |
| 28.08.2025 | 12,17 | 12,19 | 11,93 | 11,95 | -1,57% | 1.939.856,00 |
| 27.08.2025 | 12,21 | 12,30 | 12,11 | 12,14 | -1,30% | 2.634.930,00 |
| 26.08.2025 | 12,00 | 12,37 | 11,93 | 12,30 | 3,36% | 2.557.411,00 |
| 25.08.2025 | 12,12 | 12,22 | 11,85 | 11,90 | -2,06% | 2.238.397,00 |
| 22.08.2025 | 11,66 | 12,25 | 11,42 | 12,15 | 4,38% | 3.582.395,00 |
| 21.08.2025 | 11,46 | 11,70 | 11,40 | 11,64 | 0,87% | 1.311.045,00 |
| 20.08.2025 | 11,32 | 11,55 | 11,21 | 11,54 | 1,85% | 1.317.336,00 |
| 19.08.2025 | 11,31 | 11,49 | 11,18 | 11,33 | -1,22% | 1.437.484,00 |
| 18.08.2025 | 11,46 | 11,72 | 11,46 | 11,47 | -0,86% | 1.539.593,00 |
| 15.08.2025 | 11,38 | 11,57 | 11,28 | 11,57 | 1,31% | 1.463.793,00 |
| 14.08.2025 | 11,50 | 11,81 | 11,41 | 11,42 | -1,21% | 1.991.717,00 |
| 13.08.2025 | 11,04 | 11,77 | 10,87 | 11,56 | 5,38% | 3.081.513,00 |
| 12.08.2025 | 10,85 | 11,01 | 10,63 | 10,97 | 1,48% | 1.292.172,00 |
| 11.08.2025 | 10,79 | 10,97 | 10,68 | 10,81 | 0,84% | 1.324.363,00 |
| 08.08.2025 | 10,64 | 10,80 | 10,46 | 10,72 | 3,28% | 1.214.305,00 |
| 07.08.2025 | 10,60 | 10,85 | 9,64 | 10,38 | -3,80% | 2.422.029,00 |
| 06.08.2025 | 10,74 | 10,82 | 10,56 | 10,79 | 0,09% | 1.638.482,00 |
| 05.08.2025 | 11,00 | 11,00 | 10,50 | 10,78 | -0,09% | 1.612.669,00 |
| 04.08.2025 | 10,81 | 10,87 | 10,70 | 10,79 | 1,12% | 1.522.375,00 |
| 01.08.2025 | 10,69 | 10,74 | 10,25 | 10,67 | -0,74% | 1.691.544,00 |
| 31.07.2025 | 10,75 | 10,89 | 10,56 | 10,75 | 0,09% | 1.644.017,00 |
| 30.07.2025 | 10,80 | 11,04 | 10,68 | 10,74 | -1,10% | 1.229.441,00 |
| 29.07.2025 | 10,74 | 11,00 | 10,74 | 10,86 | 0,84% | 1.617.589,00 |
| 28.07.2025 | 10,90 | 11,04 | 10,69 | 10,77 | -2,09% | 1.149.084,00 |
| 25.07.2025 | 11,11 | 11,12 | 10,91 | 11,00 | -0,45% | 1.138.793,00 |
| 24.07.2025 | 11,45 | 11,53 | 10,97 | 11,05 | -3,41% | 1.525.911,00 |
| 23.07.2025 | 11,29 | 11,44 | 11,22 | 11,44 | 2,33% | 884.778,00 |
| 22.07.2025 | 11,40 | 11,43 | 11,04 | 11,18 | -2,61% | 1.374.353,00 |
| 21.07.2025 | 11,63 | 11,67 | 11,28 | 11,48 | -1,46% | 1.226.874,00 |
| 18.07.2025 | 11,77 | 11,84 | 11,55 | 11,65 | -1,02% | 1.358.337,00 |
| 17.07.2025 | 11,84 | 11,99 | 11,73 | 11,77 | -0,84% | 1.313.340,00 |
| 16.07.2025 | 11,60 | 11,94 | 11,56 | 11,87 | 3,13% | 1.606.114,00 |
| 15.07.2025 | 11,78 | 11,78 | 11,45 | 11,51 | -1,29% | 1.309.906,00 |
| 14.07.2025 | 11,47 | 11,75 | 11,41 | 11,66 | 1,57% | 2.379.128,00 |
| 11.07.2025 | 11,79 | 11,81 | 11,48 | 11,48 | -2,63% | 1.559.783,00 |
| 10.07.2025 | 12,02 | 12,18 | 11,66 | 11,79 | -1,67% | 1.757.068,00 |
| 09.07.2025 | 11,56 | 12,03 | 11,45 | 11,99 | 5,18% | 1.888.899,00 |
| 08.07.2025 | 11,41 | 11,44 | 10,97 | 11,40 | -0,09% | 1.863.735,00 |
| 07.07.2025 | 11,33 | 11,41 | 10,93 | 11,41 | 0,18% | 1.797.641,00 |
| 03.07.2025 | 10,89 | 11,40 | 10,87 | 11,39 | 4,30% | 1.555.626,00 |
| 02.07.2025 | 10,84 | 10,98 | 10,74 | 10,92 | 0,09% | 1.170.938,00 |
| 01.07.2025 | 10,89 | 10,99 | 10,61 | 10,91 | -0,55% | 1.732.163,00 |
| 30.06.2025 | 11,11 | 11,18 | 10,85 | 10,97 | -1,17% | 1.722.873,00 |
| 27.06.2025 | 10,79 | 11,11 | 10,46 | 11,10 | 3,54% | 4.407.537,00 |
| 26.06.2025 | 10,23 | 10,73 | 10,19 | 10,72 | 5,72% | 1.686.424,00 |
| 25.06.2025 | 9,95 | 10,44 | 9,94 | 10,14 | 2,74% | 1.993.708,00 |
| 24.06.2025 | 9,80 | 9,92 | 9,70 | 9,87 | 1,13% | 1.157.150,00 |
| 23.06.2025 | 9,68 | 9,77 | 9,52 | 9,76 | 0,83% | 1.065.794,00 |
| 20.06.2025 | 9,74 | 9,78 | 9,58 | 9,68 | -1,02% | 1.036.790,00 |
| 18.06.2025 | 9,73 | 9,83 | 9,67 | 9,78 | 0,41% | 1.106.939,00 |
| 17.06.2025 | 9,81 | 9,90 | 9,67 | 9,74 | -1,32% | 761.485,00 |
| 16.06.2025 | 9,65 | 9,96 | 9,54 | 9,87 | 3,89% | 1.560.189,00 |
| 13.06.2025 | 9,48 | 9,59 | 9,36 | 9,50 | -1,25% | 1.106.576,00 |
| 12.06.2025 | 9,28 | 9,62 | 9,23 | 9,62 | 3,33% | 1.725.617,00 |
| 11.06.2025 | 9,28 | 9,49 | 9,20 | 9,31 | 0,11% | 1.373.174,00 |
| 10.06.2025 | 9,22 | 9,34 | 9,07 | 9,30 | 0,76% | 1.142.485,00 |
| 09.06.2025 | 9,25 | 9,31 | 9,00 | 9,23 | 0,11% | 977.090,00 |
| 06.06.2025 | 8,81 | 9,22 | 8,71 | 9,22 | 6,34% | 2.478.379,00 |
| 05.06.2025 | 8,75 | 8,80 | 8,64 | 8,67 | -0,91% | 503.419,00 |
| 04.06.2025 | 8,75 | 8,83 | 8,58 | 8,75 | 0,46% | 704.580,00 |
| 03.06.2025 | 8,73 | 8,76 | 8,56 | 8,71 | -0,46% | 925.531,00 |
| 02.06.2025 | 8,70 | 8,76 | 8,60 | 8,75 | 0,11% | 944.761,00 |
| 30.05.2025 | 8,77 | 8,81 | 8,64 | 8,74 | -0,11% | 539.538,00 |
| 29.05.2025 | 8,79 | 8,85 | 8,68 | 8,75 | 0,46% | 803.420,00 |
| 28.05.2025 | 8,64 | 8,71 | 8,58 | 8,71 | -0,46% | 731.616,00 |
| 27.05.2025 | 8,53 | 8,80 | 8,53 | 8,75 | 4,04% | 1.317.734,00 |
| 23.05.2025 | 8,23 | 8,46 | 8,12 | 8,41 | 0,48% | 1.195.994,00 |
| 22.05.2025 | 8,33 | 8,47 | 8,31 | 8,37 | 0,36% | 969.301,00 |
| 21.05.2025 | 8,37 | 8,54 | 8,31 | 8,34 | -1,18% | 745.279,00 |
| 20.05.2025 | 8,48 | 8,50 | 8,29 | 8,44 | -0,71% | 984.628,00 |
| 19.05.2025 | 8,46 | 8,56 | 8,31 | 8,50 | 1,43% | 1.687.767,00 |
| 16.05.2025 | 8,58 | 8,66 | 8,31 | 8,38 | -3,12% | 867.365,00 |
| 15.05.2025 | 8,56 | 8,75 | 8,38 | 8,65 | 0,93% | 1.853.649,00 |
| 14.05.2025 | 8,60 | 8,73 | 8,45 | 8,57 | -0,92% | 1.443.916,00 |
| 13.05.2025 | 8,56 | 8,73 | 8,53 | 8,65 | 0,82% | 1.090.801,00 |
| 12.05.2025 | 8,60 | 8,88 | 8,41 | 8,58 | 3,62% | 944.231,00 |
| 09.05.2025 | 9,10 | 9,13 | 8,08 | 8,28 | -5,80% | 1.332.591,00 |
| 08.05.2025 | 9,15 | 9,17 | 8,76 | 8,79 | -3,09% | 1.057.673,00 |
| 07.05.2025 | 8,82 | 9,11 | 8,76 | 9,07 | 3,89% | 1.181.860,00 |
| 06.05.2025 | 8,61 | 8,84 | 8,47 | 8,73 | -0,91% | 1.147.641,00 |
| 05.05.2025 | 8,60 | 8,86 | 8,51 | 8,81 | 3,89% | 933.181,00 |
| 02.05.2025 | 8,25 | 8,50 | 8,17 | 8,48 | 4,18% | 1.083.117,00 |
| 01.05.2025 | 8,12 | 8,23 | 8,02 | 8,14 | 0,25% | 931.733,00 |
| 30.04.2025 | 7,91 | 8,14 | 7,91 | 8,12 | -0,12% | 648.914,00 |
| 29.04.2025 | 8,00 | 8,15 | 7,95 | 8,13 | 1,50% | 473.335,00 |
| 28.04.2025 | 8,03 | 8,05 | 7,86 | 8,01 | 0,38% | 538.569,00 |
| 25.04.2025 | 8,00 | 8,02 | 7,90 | 7,98 | -0,25% | 449.060,00 |
| 24.04.2025 | 8,05 | 8,08 | 7,87 | 8,00 | 0,76% | 695.846,00 |
| 23.04.2025 | 8,16 | 8,18 | 7,88 | 7,94 | 1,15% | 763.874,00 |
| 22.04.2025 | 7,60 | 7,95 | 7,56 | 7,85 | 5,09% | 915.329,00 |
| 21.04.2025 | 7,51 | 7,63 | 7,32 | 7,47 | -2,23% | 544.139,00 |
| 17.04.2025 | 7,45 | 7,68 | 7,41 | 7,64 | 2,55% | 810.617,00 |
| 16.04.2025 | 7,24 | 7,51 | 7,15 | 7,45 | 1,92% | 745.208,00 |
| 15.04.2025 | 7,05 | 7,33 | 7,05 | 7,31 | 2,96% | 596.276,00 |
| 14.04.2025 | 7,20 | 7,20 | 6,95 | 7,10 | 1,28% | 532.884,00 |
| 11.04.2025 | 6,79 | 7,02 | 6,72 | 7,01 | 2,79% | 795.821,00 |
| 10.04.2025 | 6,90 | 7,02 | 6,71 | 6,82 | -2,29% | 764.210,00 |
| 09.04.2025 | 6,59 | 7,17 | 6,34 | 6,98 | 7,72% | 952.984,00 |
| 08.04.2025 | 6,63 | 6,83 | 6,43 | 6,48 | 2,21% | 1.233.610,00 |