12,935$
-4,26%
Echtzeit-Aktienkurs Super Group (SGHC) Ltd
Bid:
Ask:
Aktienkurse zur Super Group (SGHC) Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 13,46 | 13,50 | 12,87 | 12,94 | -4,22% | 3.381.096,00 |
| 22.05.2026 | 13,53 | 13,71 | 13,43 | 13,51 | 0,07% | 2.438.701,00 |
| 21.05.2026 | 13,56 | 13,73 | 13,39 | 13,50 | -1,75% | 2.244.376,00 |
| 20.05.2026 | 13,82 | 13,99 | 13,56 | 13,74 | -0,94% | 3.276.404,00 |
| 19.05.2026 | 13,75 | 14,01 | 13,48 | 13,87 | 0,87% | 3.724.348,00 |
| 18.05.2026 | 13,12 | 13,78 | 12,97 | 13,75 | 4,64% | 5.169.078,00 |
| 15.05.2026 | 13,09 | 13,30 | 12,94 | 13,14 | -0,76% | 2.901.565,00 |
| 14.05.2026 | 13,14 | 13,53 | 12,88 | 13,24 | 1,46% | 4.665.380,00 |
| 13.05.2026 | 13,12 | 13,23 | 12,44 | 13,05 | 1,01% | 4.559.047,00 |
| 12.05.2026 | 12,85 | 14,07 | 12,55 | 12,92 | -1,97% | 12.859.100,00 |
| 11.05.2026 | 12,93 | 13,43 | 12,79 | 13,18 | 0,76% | 6.523.431,00 |
| 08.05.2026 | 13,28 | 13,28 | 12,86 | 13,08 | 0,85% | 2.935.665,00 |
| 07.05.2026 | 12,93 | 13,12 | 12,85 | 12,97 | 0,31% | 2.165.444,00 |
| 06.05.2026 | 13,33 | 13,36 | 12,88 | 12,93 | -2,34% | 5.030.752,00 |
| 05.05.2026 | 12,94 | 13,49 | 12,88 | 13,24 | 2,80% | 3.674.633,00 |
| 04.05.2026 | 12,76 | 13,18 | 12,72 | 12,88 | -0,08% | 3.292.127,00 |
| 01.05.2026 | 13,05 | 13,40 | 12,81 | 12,89 | -0,54% | 3.203.475,00 |
| 30.04.2026 | 12,76 | 13,01 | 12,45 | 12,96 | 1,33% | 3.345.354,00 |
| 29.04.2026 | 12,43 | 13,00 | 12,37 | 12,79 | 3,65% | 4.886.192,00 |
| 28.04.2026 | 12,25 | 12,57 | 12,20 | 12,34 | -1,12% | 1.913.689,00 |
| 27.04.2026 | 12,46 | 12,56 | 12,29 | 12,48 | -0,40% | 2.223.638,00 |
| 24.04.2026 | 12,28 | 12,59 | 12,11 | 12,53 | 2,29% | 2.173.085,00 |
| 23.04.2026 | 12,18 | 12,38 | 11,92 | 12,25 | 0,08% | 2.822.210,00 |
| 22.04.2026 | 12,33 | 13,02 | 12,09 | 12,24 | -1,29% | 3.015.385,00 |
| 21.04.2026 | 12,05 | 12,82 | 12,00 | 12,40 | 2,48% | 4.883.506,00 |
| 20.04.2026 | 11,25 | 12,12 | 11,21 | 12,10 | 7,17% | 3.727.154,00 |
| 17.04.2026 | 11,18 | 11,38 | 11,03 | 11,29 | 2,92% | 7.221.493,00 |
| 16.04.2026 | 11,22 | 11,36 | 10,81 | 10,97 | -2,23% | 4.768.898,00 |
| 15.04.2026 | 10,93 | 11,43 | 10,84 | 11,22 | 2,56% | 5.117.847,00 |
| 14.04.2026 | 10,91 | 11,15 | 10,83 | 10,94 | 1,02% | 3.604.186,00 |
| 13.04.2026 | 10,10 | 10,87 | 10,03 | 10,83 | 5,87% | 3.445.413,00 |
| 10.04.2026 | 10,59 | 10,68 | 10,19 | 10,23 | -3,31% | 2.691.532,00 |
| 09.04.2026 | 10,86 | 10,88 | 10,22 | 10,58 | -3,20% | 2.616.737,00 |
| 08.04.2026 | 10,85 | 11,02 | 10,64 | 10,93 | 5,81% | 4.491.455,00 |
| 07.04.2026 | 10,67 | 10,74 | 10,27 | 10,33 | -3,55% | 2.066.448,00 |
| 06.04.2026 | 10,62 | 10,93 | 10,52 | 10,71 | 0,75% | 1.591.912,00 |
| 02.04.2026 | 10,61 | 11,02 | 10,46 | 10,63 | -2,57% | 2.350.374,00 |
| 01.04.2026 | 10,90 | 11,08 | 10,78 | 10,91 | 1,02% | 3.347.197,00 |
| 31.03.2026 | 10,40 | 10,95 | 10,29 | 10,80 | 4,15% | 2.741.600,00 |
| 30.03.2026 | 10,52 | 10,90 | 10,24 | 10,37 | -0,58% | 2.687.346,00 |
| 27.03.2026 | 10,43 | 10,51 | 10,33 | 10,43 | -1,04% | 1.285.876,00 |
| 26.03.2026 | 10,42 | 10,74 | 10,35 | 10,54 | 0,00% | 2.148.660,00 |
| 25.03.2026 | 10,98 | 11,18 | 10,50 | 10,54 | -4,01% | 2.082.666,00 |
| 24.03.2026 | 10,60 | 10,99 | 10,41 | 10,98 | 2,81% | 1.625.429,00 |
| 23.03.2026 | 10,82 | 10,99 | 10,48 | 10,68 | 2,10% | 1.783.646,00 |
| 20.03.2026 | 10,73 | 10,99 | 10,36 | 10,46 | -1,88% | 2.739.408,00 |
| 19.03.2026 | 10,48 | 10,84 | 10,22 | 10,66 | 0,95% | 1.741.476,00 |
| 18.03.2026 | 10,65 | 10,82 | 10,48 | 10,56 | -1,03% | 1.295.790,00 |
| 17.03.2026 | 10,61 | 10,77 | 10,49 | 10,67 | 1,23% | 1.524.930,00 |
| 16.03.2026 | 10,84 | 10,98 | 10,54 | 10,54 | -1,77% | 1.282.578,00 |
| 13.03.2026 | 10,92 | 11,00 | 10,63 | 10,73 | -1,38% | 2.039.135,00 |
| 12.03.2026 | 10,66 | 11,03 | 10,65 | 10,88 | 0,09% | 1.888.559,00 |
| 11.03.2026 | 10,93 | 10,97 | 10,70 | 10,87 | -0,37% | 1.553.100,00 |
| 10.03.2026 | 10,81 | 11,10 | 10,56 | 10,91 | 0,93% | 668,00 |
| 09.03.2026 | 10,36 | 10,89 | 10,13 | 10,81 | 1,60% | 668,00 |
| 06.03.2026 | 10,99 | 11,03 | 10,63 | 10,64 | -5,08% | 668,00 |
| 05.03.2026 | 11,40 | 11,54 | 11,01 | 11,21 | -3,11% | 668,00 |
| 04.03.2026 | 11,09 | 11,75 | 11,03 | 11,57 | 4,90% | 668,00 |
| 03.03.2026 | 10,78 | 11,09 | 10,53 | 11,03 | 0,09% | 668,00 |
| 02.03.2026 | 10,29 | 11,08 | 10,04 | 11,02 | 2,99% | 668,00 |
| 27.02.2026 | 10,80 | 10,90 | 10,57 | 10,70 | -3,08% | 668,00 |
| 26.02.2026 | 10,87 | 11,05 | 10,67 | 11,04 | 2,13% | 668,00 |
| 25.02.2026 | 10,61 | 11,00 | 10,26 | 10,81 | 2,08% | 668,00 |
| 24.02.2026 | 11,20 | 11,25 | 10,09 | 10,59 | 8,95% | 668,00 |
| 23.02.2026 | 9,78 | 9,95 | 9,55 | 9,72 | -1,82% | 668,00 |
| 20.02.2026 | 9,52 | 9,94 | 9,52 | 9,90 | 3,77% | 4.047.999,00 |
| 19.02.2026 | 9,25 | 9,57 | 9,16 | 9,54 | 1,27% | 2.619.536,00 |
| 18.02.2026 | 9,42 | 9,80 | 9,31 | 9,42 | -0,53% | 2.550.549,00 |
| 17.02.2026 | 8,90 | 9,56 | 8,78 | 9,47 | 5,69% | 3.259.875,00 |
| 13.02.2026 | 8,71 | 9,10 | 8,53 | 8,96 | 3,46% | 4.314.096,00 |
| 12.02.2026 | 8,88 | 9,38 | 8,51 | 8,66 | 1,64% | 6.671.348,00 |
| 11.02.2026 | 8,92 | 8,92 | 8,46 | 8,52 | -3,84% | 5.217.351,00 |
| 10.02.2026 | 9,21 | 9,21 | 8,76 | 8,86 | -3,06% | 3.765.683,00 |
| 09.02.2026 | 9,13 | 9,21 | 8,94 | 9,14 | 0,33% | 2.385.311,00 |
| 06.02.2026 | 8,88 | 9,22 | 8,83 | 9,11 | 4,23% | 2.481.753,00 |
| 05.02.2026 | 8,93 | 9,10 | 8,63 | 8,74 | -2,78% | 2.269.043,00 |
| 04.02.2026 | 9,13 | 9,37 | 8,96 | 8,99 | -0,66% | 2.065.390,00 |
| 03.02.2026 | 9,31 | 9,37 | 8,86 | 9,05 | -3,52% | 2.448.464,00 |
| 02.02.2026 | 9,17 | 9,48 | 9,02 | 9,38 | -0,95% | 2.217.589,00 |
| 30.01.2026 | 9,95 | 10,20 | 9,25 | 9,47 | -5,96% | 3.268.298,00 |
| 29.01.2026 | 9,92 | 10,17 | 9,76 | 10,07 | 1,72% | 2.114.009,00 |
| 28.01.2026 | 9,81 | 10,14 | 9,75 | 9,90 | 0,81% | 1.346.557,00 |
| 27.01.2026 | 9,76 | 10,05 | 9,68 | 9,82 | 0,72% | 1.538.286,00 |
| 26.01.2026 | 9,69 | 9,94 | 9,68 | 9,75 | 0,41% | 1.662.964,00 |
| 23.01.2026 | 9,97 | 10,00 | 9,58 | 9,71 | -2,71% | 1.816.388,00 |
| 22.01.2026 | 9,88 | 10,26 | 9,72 | 9,98 | 2,36% | 2.758.658,00 |
| 21.01.2026 | 10,32 | 10,40 | 9,70 | 9,75 | 0,83% | 2.707.883,00 |
| 20.01.2026 | 9,76 | 9,91 | 9,59 | 9,67 | -2,72% | 2.724.878,00 |
| 16.01.2026 | 9,95 | 10,04 | 9,83 | 9,94 | -0,70% | 1.791.962,00 |
| 15.01.2026 | 9,89 | 10,24 | 9,88 | 10,01 | 0,81% | 1.813.087,00 |
| 14.01.2026 | 10,12 | 10,15 | 9,90 | 9,93 | -0,80% | 1.947.802,00 |
| 13.01.2026 | 10,38 | 10,42 | 10,01 | 10,01 | -3,56% | 2.258.982,00 |
| 12.01.2026 | 10,48 | 10,54 | 10,08 | 10,38 | -1,14% | 1.786.151,00 |
| 09.01.2026 | 10,51 | 10,62 | 10,27 | 10,50 | -0,57% | 2.563.893,00 |
| 08.01.2026 | 10,45 | 10,77 | 10,35 | 10,56 | 1,44% | 2.879.644,00 |
| 07.01.2026 | 11,61 | 11,64 | 10,38 | 10,41 | -10,34% | 2.324.935,00 |
| 06.01.2026 | 11,89 | 12,04 | 11,56 | 11,61 | -2,52% | 1.881.605,00 |
| 05.01.2026 | 11,60 | 12,01 | 11,34 | 11,91 | 2,32% | 2.480.554,00 |
| 02.01.2026 | 12,01 | 12,24 | 11,55 | 11,64 | -2,59% | 1.852.574,00 |
| 31.12.2025 | 11,89 | 12,11 | 11,80 | 11,95 | 0,93% | 2.070.251,00 |