12,940$
-4,22%
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% | 2.228.338,00 |
| 20.05.2026 | 13,82 | 13,99 | 13,56 | 13,74 | -0,94% | 3.167.597,00 |
| 19.05.2026 | 13,75 | 14,01 | 13,48 | 13,87 | 0,87% | 3.722.040,00 |
| 18.05.2026 | 13,12 | 13,78 | 12,97 | 13,75 | 4,64% | 5.042.942,00 |
| 15.05.2026 | 13,09 | 13,30 | 12,94 | 13,14 | -0,76% | 2.876.184,00 |
| 14.05.2026 | 13,14 | 13,53 | 12,88 | 13,24 | 1,46% | 4.608.251,00 |
| 13.05.2026 | 13,12 | 13,23 | 12,44 | 13,05 | 1,01% | 4.381.843,00 |
| 12.05.2026 | 12,85 | 14,07 | 12,55 | 12,92 | -1,97% | 12.689.079,00 |
| 11.05.2026 | 12,93 | 13,43 | 12,79 | 13,18 | 0,76% | 5.478.305,00 |
| 08.05.2026 | 13,28 | 13,28 | 12,86 | 13,08 | 0,85% | 2.776.846,00 |
| 07.05.2026 | 12,93 | 13,12 | 12,85 | 12,97 | 0,31% | 2.031.352,00 |
| 06.05.2026 | 13,33 | 13,36 | 12,88 | 12,93 | -2,34% | 4.986.560,00 |
| 05.05.2026 | 12,94 | 13,49 | 12,88 | 13,24 | 2,80% | 3.654.723,00 |
| 04.05.2026 | 12,76 | 13,18 | 12,72 | 12,88 | -0,08% | 3.284.778,00 |
| 01.05.2026 | 13,05 | 13,40 | 12,81 | 12,89 | -0,54% | 3.182.436,00 |
| 30.04.2026 | 12,76 | 13,01 | 12,45 | 12,96 | 1,33% | 3.225.277,00 |
| 29.04.2026 | 12,43 | 13,00 | 12,37 | 12,79 | 3,65% | 4.821.475,00 |
| 28.04.2026 | 12,25 | 12,57 | 12,20 | 12,34 | -1,12% | 1.890.111,00 |
| 27.04.2026 | 12,46 | 12,56 | 12,29 | 12,48 | -0,40% | 2.173.431,00 |
| 24.04.2026 | 12,28 | 12,59 | 12,11 | 12,53 | 2,29% | 2.003.960,00 |
| 23.04.2026 | 12,18 | 12,38 | 11,92 | 12,25 | 0,08% | 2.822.087,00 |
| 22.04.2026 | 12,33 | 13,02 | 12,09 | 12,24 | -1,29% | 2.990.406,00 |
| 21.04.2026 | 12,05 | 12,82 | 12,00 | 12,40 | 2,48% | 4.883.035,00 |
| 20.04.2026 | 11,25 | 12,12 | 11,21 | 12,10 | 7,17% | 3.550.977,00 |
| 17.04.2026 | 11,18 | 11,38 | 11,03 | 11,29 | 2,92% | 7.221.067,00 |
| 16.04.2026 | 11,22 | 11,36 | 10,81 | 10,97 | -2,23% | 4.588.655,00 |
| 15.04.2026 | 10,93 | 11,43 | 10,84 | 11,22 | 2,56% | 5.117.112,00 |
| 14.04.2026 | 10,91 | 11,15 | 10,83 | 10,94 | 1,02% | 3.594.852,00 |
| 13.04.2026 | 10,10 | 10,87 | 10,03 | 10,83 | 5,87% | 3.263.445,00 |
| 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% | 4.343.974,00 |
| 07.04.2026 | 10,67 | 10,74 | 10,27 | 10,33 | -3,55% | 2.064.785,00 |
| 06.04.2026 | 10,62 | 10,93 | 10,52 | 10,71 | 0,75% | 1.591.879,00 |
| 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% | 3.347.185,00 |
| 31.03.2026 | 10,40 | 10,95 | 10,29 | 10,80 | 4,15% | 2.741.565,00 |
| 30.03.2026 | 10,52 | 10,90 | 10,24 | 10,37 | -0,58% | 2.651.543,00 |
| 27.03.2026 | 10,43 | 10,51 | 10,33 | 10,43 | -1,04% | 1.285.271,00 |
| 26.03.2026 | 10,42 | 10,74 | 10,35 | 10,54 | 0,00% | 2.132.698,00 |
| 25.03.2026 | 10,98 | 11,18 | 10,50 | 10,54 | -4,01% | 2.027.148,00 |
| 24.03.2026 | 10,60 | 10,99 | 10,41 | 10,98 | 2,81% | 1.624.920,00 |
| 23.03.2026 | 10,82 | 10,99 | 10,48 | 10,68 | 2,10% | 1.782.677,00 |
| 20.03.2026 | 10,73 | 10,99 | 10,36 | 10,46 | -1,88% | 2.696.343,00 |
| 19.03.2026 | 10,48 | 10,84 | 10,22 | 10,66 | 0,95% | 1.684.395,00 |
| 18.03.2026 | 10,65 | 10,82 | 10,48 | 10,56 | -1,03% | 1.294.429,00 |
| 17.03.2026 | 10,61 | 10,77 | 10,49 | 10,67 | 1,23% | 1.507.015,00 |
| 16.03.2026 | 10,84 | 10,98 | 10,54 | 10,54 | -1,77% | 1.280.818,00 |
| 13.03.2026 | 10,92 | 11,00 | 10,63 | 10,73 | -1,38% | 2.038.177,00 |
| 12.03.2026 | 10,66 | 11,03 | 10,65 | 10,88 | 0,09% | 1.887.151,00 |
| 11.03.2026 | 10,93 | 10,97 | 10,70 | 10,87 | -0,37% | 1.404.649,00 |
| 10.03.2026 | 10,81 | 11,10 | 10,56 | 10,91 | 0,93% | 2.645.388,00 |
| 09.03.2026 | 10,15 | 10,89 | 10,13 | 10,81 | 1,60% | 2.552.112,00 |
| 06.03.2026 | 10,91 | 11,03 | 10,63 | 10,64 | -5,08% | 1.736.207,00 |
| 05.03.2026 | 11,36 | 11,54 | 11,01 | 11,21 | -3,11% | 2.171.928,00 |
| 04.03.2026 | 11,09 | 11,75 | 11,03 | 11,57 | 4,90% | 3.576.221,00 |
| 03.03.2026 | 10,65 | 11,09 | 10,53 | 11,03 | 0,09% | 3.186.148,00 |
| 02.03.2026 | 10,29 | 11,08 | 10,04 | 11,02 | 2,99% | 3.322.187,00 |
| 27.02.2026 | 10,80 | 10,90 | 10,57 | 10,70 | -3,08% | 3.370.175,00 |
| 26.02.2026 | 10,87 | 11,05 | 10,67 | 11,04 | 2,13% | 2.333.003,00 |
| 25.02.2026 | 10,61 | 11,00 | 10,26 | 10,81 | 2,08% | 3.605.868,00 |
| 24.02.2026 | 11,20 | 11,25 | 10,09 | 10,59 | 8,95% | 6.595.091,00 |
| 23.02.2026 | 9,95 | 9,95 | 9,55 | 9,72 | -1,82% | 5.738.701,00 |
| 20.02.2026 | 9,60 | 9,94 | 9,52 | 9,90 | 3,77% | 4.035.358,00 |
| 19.02.2026 | 9,31 | 9,57 | 9,16 | 9,54 | 1,27% | 2.524.353,00 |
| 18.02.2026 | 9,31 | 9,80 | 9,31 | 9,42 | -0,53% | 2.548.919,00 |
| 17.02.2026 | 8,90 | 9,56 | 8,78 | 9,47 | 5,69% | 3.138.024,00 |
| 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% | 6.212.641,00 |
| 11.02.2026 | 8,83 | 8,92 | 8,46 | 8,52 | -3,84% | 5.216.037,00 |
| 10.02.2026 | 9,20 | 9,21 | 8,76 | 8,86 | -3,06% | 3.765.659,00 |
| 09.02.2026 | 9,21 | 9,21 | 8,94 | 9,14 | 0,33% | 2.359.846,00 |
| 06.02.2026 | 8,96 | 9,22 | 8,83 | 9,11 | 4,23% | 2.481.728,00 |
| 05.02.2026 | 8,93 | 9,10 | 8,63 | 8,74 | -2,78% | 2.259.750,00 |
| 04.02.2026 | 9,13 | 9,37 | 8,96 | 8,99 | -0,66% | 2.060.728,00 |
| 03.02.2026 | 9,34 | 9,37 | 8,86 | 9,05 | -3,52% | 2.427.236,00 |
| 02.02.2026 | 9,15 | 9,48 | 9,02 | 9,38 | -0,95% | 2.212.928,00 |
| 30.01.2026 | 10,00 | 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 | 9,85 | 10,14 | 9,75 | 9,90 | 0,81% | 1.345.828,00 |
| 27.01.2026 | 9,90 | 10,05 | 9,68 | 9,82 | 0,72% | 1.538.150,00 |
| 26.01.2026 | 9,70 | 9,94 | 9,68 | 9,75 | -2,30% | 1.318.301,00 |
| 22.01.2026 | 9,88 | 10,26 | 9,72 | 9,98 | 2,36% | 2.755.928,00 |
| 21.01.2026 | 10,37 | 10,40 | 9,70 | 9,75 | 0,83% | 2.707.361,00 |
| 20.01.2026 | 9,76 | 9,91 | 9,59 | 9,67 | -2,72% | 2.724.665,00 |
| 16.01.2026 | 9,95 | 10,04 | 9,83 | 9,94 | -0,70% | 1.791.962,00 |
| 15.01.2026 | 9,88 | 10,24 | 9,88 | 10,01 | 0,81% | 1.812.563,00 |
| 14.01.2026 | 10,12 | 10,15 | 9,90 | 9,93 | -0,80% | 1.947.299,00 |
| 13.01.2026 | 10,28 | 10,42 | 10,01 | 10,01 | -3,56% | 2.258.886,00 |
| 12.01.2026 | 10,53 | 10,54 | 10,08 | 10,38 | -1,14% | 1.786.063,00 |
| 09.01.2026 | 10,53 | 10,62 | 10,27 | 10,50 | -0,57% | 2.531.214,00 |
| 08.01.2026 | 10,45 | 10,77 | 10,35 | 10,56 | 1,44% | 2.861.278,00 |
| 07.01.2026 | 11,64 | 11,64 | 10,38 | 10,41 | -10,34% | 2.314.091,00 |
| 06.01.2026 | 11,90 | 12,04 | 11,56 | 11,61 | -2,52% | 1.881.475,00 |
| 05.01.2026 | 11,60 | 12,01 | 11,34 | 11,91 | 2,32% | 2.468.155,00 |
| 02.01.2026 | 12,01 | 12,24 | 11,55 | 11,64 | -2,59% | 1.849.162,00 |
| 31.12.2025 | 11,89 | 12,11 | 11,80 | 11,95 | 0,93% | 2.070.251,00 |
| 30.12.2025 | 12,02 | 12,10 | 11,82 | 11,84 | -1,17% | 1.091.689,00 |