41,275€
0,12%
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 |
|---|---|---|---|---|---|---|
| 12.06.2025 | 41,13 | 41,60 | 40,83 | 41,28 | 0,12% | - |
| 11.06.2025 | 41,43 | 41,93 | 41,23 | 41,23 | -0,48% | - |
| 10.06.2025 | 41,15 | 41,80 | 40,95 | 41,43 | 0,79% | - |
| 09.06.2025 | 41,10 | 41,18 | 41,05 | 41,10 | -0,12% | - |
| 06.06.2025 | 41,20 | 41,83 | 41,15 | 41,15 | 0,00% | - |
| 05.06.2025 | 41,15 | 41,23 | 41,10 | 41,15 | 0,00% | - |
| 04.06.2025 | 40,48 | 41,15 | 40,43 | 41,15 | 1,79% | - |
| 03.06.2025 | 41,10 | 41,60 | 40,33 | 40,43 | -1,64% | - |
| 02.06.2025 | 41,00 | 42,28 | 40,53 | 41,10 | 0,00% | - |
| 30.05.2025 | 41,13 | 41,13 | 41,08 | 41,10 | -0,06% | - |
| 29.05.2025 | 41,30 | 41,30 | 39,95 | 41,13 | 0,06% | - |
| 28.05.2025 | 41,90 | 42,48 | 40,90 | 41,10 | -2,03% | - |
| 27.05.2025 | 42,23 | 42,50 | 41,70 | 41,95 | -0,65% | - |
| 26.05.2025 | 41,45 | 42,70 | 41,15 | 42,23 | 2,74% | - |
| 23.05.2025 | 40,65 | 42,10 | 40,53 | 41,10 | 1,11% | - |
| 22.05.2025 | 39,48 | 40,90 | 39,03 | 40,65 | 3,11% | - |
| 21.05.2025 | 40,13 | 40,43 | 39,30 | 39,43 | -1,87% | - |
| 20.05.2025 | 39,88 | 40,73 | 39,88 | 40,18 | 0,56% | - |
| 19.05.2025 | 39,18 | 40,73 | 39,15 | 39,95 | 1,59% | - |
| 16.05.2025 | 39,53 | 40,03 | 39,10 | 39,33 | -0,51% | - |
| 15.05.2025 | 38,63 | 40,58 | 38,58 | 39,53 | 2,20% | - |
| 14.05.2025 | 37,63 | 39,20 | 37,60 | 38,68 | 2,79% | - |
| 13.05.2025 | 38,15 | 38,15 | 37,45 | 37,63 | -1,51% | - |
| 12.05.2025 | 37,03 | 38,20 | 36,65 | 38,20 | 4,02% | - |
| 09.05.2025 | 37,10 | 37,60 | 36,58 | 36,73 | -0,74% | - |
| 08.05.2025 | 36,78 | 37,58 | 36,68 | 37,00 | 0,89% | - |
| 07.05.2025 | 36,48 | 37,10 | 36,18 | 36,68 | 0,96% | - |
| 06.05.2025 | 36,35 | 36,60 | 36,08 | 36,33 | -0,34% | - |
| 05.05.2025 | 36,08 | 36,53 | 35,93 | 36,45 | 0,76% | - |
| 02.05.2025 | 36,25 | 36,40 | 35,63 | 36,18 | 0,35% | - |
| 30.04.2025 | 35,08 | 36,05 | 35,08 | 36,05 | 2,63% | - |
| 29.04.2025 | 35,48 | 35,58 | 35,03 | 35,13 | -1,13% | - |
| 28.04.2025 | 35,00 | 35,95 | 35,00 | 35,53 | 1,21% | - |
| 25.04.2025 | 35,38 | 35,50 | 34,58 | 35,10 | -0,78% | - |
| 24.04.2025 | 34,38 | 35,48 | 34,05 | 35,38 | 2,76% | - |
| 23.04.2025 | 34,38 | 34,83 | 33,95 | 34,43 | 1,40% | - |
| 22.04.2025 | 35,38 | 35,58 | 33,58 | 33,95 | -4,70% | - |
| 17.04.2025 | 35,83 | 35,98 | 35,53 | 35,63 | 0,14% | - |
| 16.04.2025 | 35,38 | 35,83 | 35,05 | 35,58 | -0,49% | - |
| 15.04.2025 | 34,78 | 36,05 | 34,78 | 35,75 | 2,80% | - |
| 14.04.2025 | 33,73 | 35,10 | 33,63 | 34,78 | 3,42% | - |
| 11.04.2025 | 33,68 | 33,95 | 32,88 | 33,63 | -0,44% | - |
| 10.04.2025 | 31,65 | 34,78 | 31,63 | 33,78 | 6,04% | - |
| 09.04.2025 | 33,63 | 33,78 | 31,33 | 31,85 | -5,98% | - |
| 08.04.2025 | 33,25 | 34,00 | 32,88 | 33,88 | 2,89% | - |
| 07.04.2025 | 33,00 | 33,85 | 28,48 | 32,93 | -2,73% | - |
| 04.04.2025 | 36,25 | 36,25 | 33,68 | 33,85 | -6,49% | - |
| 03.04.2025 | 35,73 | 36,50 | 35,35 | 36,20 | -0,75% | - |
| 02.04.2025 | 38,68 | 38,73 | 35,05 | 36,48 | -5,81% | - |
| 01.04.2025 | 38,68 | 38,90 | 37,40 | 38,73 | -0,13% | - |
| 31.03.2025 | 41,48 | 42,23 | 38,10 | 38,78 | -6,51% | - |
| 28.03.2025 | 42,58 | 43,23 | 41,18 | 41,48 | -2,98% | - |
| 27.03.2025 | 43,05 | 43,40 | 42,70 | 42,75 | -0,70% | - |
| 26.03.2025 | 43,75 | 43,85 | 42,60 | 43,05 | -1,60% | - |
| 25.03.2025 | 41,58 | 43,98 | 41,58 | 43,75 | 5,23% | - |
| 24.03.2025 | 42,00 | 42,23 | 40,90 | 41,58 | -1,01% | - |
| 21.03.2025 | 42,43 | 42,43 | 41,40 | 42,00 | -1,00% | - |
| 20.03.2025 | 44,10 | 44,10 | 42,38 | 42,43 | -3,91% | - |
| 19.03.2025 | 43,23 | 44,25 | 42,98 | 44,15 | 2,14% | - |
| 18.03.2025 | 44,43 | 44,53 | 43,03 | 43,23 | -2,70% | - |
| 17.03.2025 | 43,80 | 44,50 | 43,80 | 44,43 | 1,20% | - |
| 14.03.2025 | 42,75 | 43,95 | 42,70 | 43,90 | 2,69% | - |
| 13.03.2025 | 42,90 | 43,53 | 42,70 | 42,75 | -0,35% | - |
| 12.03.2025 | 43,18 | 44,05 | 42,63 | 42,90 | -0,75% | - |
| 11.03.2025 | 42,55 | 43,93 | 42,38 | 43,23 | 2,01% | - |
| 10.03.2025 | 43,85 | 43,95 | 42,38 | 42,38 | -3,47% | - |
| 07.03.2025 | 44,58 | 44,83 | 43,68 | 43,90 | -1,51% | - |
| 06.03.2025 | 42,95 | 44,75 | 42,95 | 44,58 | 3,78% | - |
| 05.03.2025 | 41,15 | 43,18 | 41,15 | 42,95 | 4,37% | - |
| 04.03.2025 | 43,05 | 43,05 | 40,65 | 41,15 | -4,41% | - |
| 03.03.2025 | 41,95 | 43,35 | 41,95 | 43,05 | 2,62% | - |
| 28.02.2025 | 41,58 | 42,28 | 41,33 | 41,95 | 0,90% | - |
| 27.02.2025 | 43,25 | 43,25 | 41,48 | 41,58 | -3,87% | - |
| 26.02.2025 | 42,30 | 43,30 | 42,30 | 43,25 | 2,25% | - |
| 25.02.2025 | 42,90 | 42,90 | 42,23 | 42,30 | -1,40% | - |
| 24.02.2025 | 42,70 | 43,03 | 42,25 | 42,90 | 0,47% | - |
| 21.02.2025 | 42,95 | 43,40 | 42,15 | 42,70 | -0,47% | - |
| 20.02.2025 | 43,05 | 43,23 | 42,55 | 42,90 | -0,35% | - |
| 19.02.2025 | 42,15 | 43,88 | 42,15 | 43,05 | 2,14% | - |
| 18.02.2025 | 42,38 | 42,70 | 41,83 | 42,15 | -0,53% | - |
| 17.02.2025 | 42,43 | 42,63 | 42,15 | 42,38 | -0,12% | - |
| 14.02.2025 | 41,83 | 42,55 | 41,63 | 42,43 | 1,43% | - |
| 13.02.2025 | 41,70 | 42,00 | 40,90 | 41,83 | 0,30% | - |
| 12.02.2025 | 42,05 | 42,15 | 41,20 | 41,70 | -0,83% | - |
| 11.02.2025 | 41,00 | 42,23 | 40,65 | 42,05 | 2,44% | - |
| 10.02.2025 | 41,95 | 42,73 | 40,95 | 41,05 | -2,15% | - |
| 07.02.2025 | 41,20 | 42,75 | 41,05 | 41,95 | 1,82% | - |
| 06.02.2025 | 40,63 | 41,48 | 40,55 | 41,20 | 1,42% | - |
| 05.02.2025 | 40,90 | 41,08 | 40,48 | 40,63 | -1,04% | - |
| 04.02.2025 | 40,08 | 41,23 | 40,08 | 41,05 | 1,99% | - |
| 03.02.2025 | 40,88 | 40,88 | 39,70 | 40,25 | -1,53% | - |
| 31.01.2025 | 41,43 | 41,48 | 40,28 | 40,88 | -1,33% | - |
| 30.01.2025 | 40,68 | 41,53 | 40,65 | 41,43 | 1,84% | - |
| 29.01.2025 | 40,05 | 41,00 | 39,63 | 40,68 | 1,69% | - |
| 28.01.2025 | 39,40 | 40,30 | 39,20 | 40,00 | 1,52% | - |
| 27.01.2025 | 39,48 | 40,78 | 39,23 | 39,40 | -0,19% | - |
| 24.01.2025 | 39,88 | 40,58 | 39,40 | 39,48 | -1,00% | - |
| 23.01.2025 | 40,35 | 40,65 | 39,43 | 39,88 | -1,18% | - |
| 22.01.2025 | 40,15 | 40,70 | 40,15 | 40,35 | 0,50% | - |
| 21.01.2025 | 39,70 | 40,38 | 39,68 | 40,15 | 0,50% | - |