47,200€
-1,62%
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 |
|---|---|---|---|---|---|---|
| 30.03.2026 | 48,08 | 48,33 | 48,05 | 48,28 | 0,63% | - |
| 27.03.2026 | 49,18 | 49,25 | 47,08 | 47,98 | -2,24% | - |
| 26.03.2026 | 48,53 | 50,30 | 48,40 | 49,08 | 4,92% | - |
| 25.03.2026 | 47,43 | 48,45 | 46,33 | 46,78 | -0,43% | - |
| 24.03.2026 | 46,70 | 47,55 | 46,38 | 46,98 | 5,50% | - |
| 23.03.2026 | 46,28 | 46,75 | 44,03 | 44,53 | -4,30% | - |
| 20.03.2026 | 46,78 | 47,45 | 45,98 | 46,53 | -1,85% | - |
| 19.03.2026 | 48,18 | 48,40 | 46,75 | 47,40 | -5,01% | - |
| 18.03.2026 | 50,23 | 50,23 | 49,28 | 49,90 | 2,83% | - |
| 17.03.2026 | 48,53 | 48,80 | 48,43 | 48,53 | -0,31% | - |
| 13.03.2026 | 50,58 | 50,60 | 48,45 | 48,68 | -3,76% | - |
| 12.03.2026 | 50,78 | 51,80 | 50,43 | 50,58 | -1,12% | - |
| 11.03.2026 | 50,38 | 51,88 | 49,75 | 51,15 | 1,54% | - |
| 10.03.2026 | 49,40 | 50,75 | 49,38 | 50,38 | 2,13% | - |
| 09.03.2026 | 49,50 | 50,78 | 48,83 | 49,33 | -4,82% | - |
| 06.03.2026 | 52,45 | 52,45 | 51,60 | 51,83 | 3,39% | - |
| 03.03.2026 | 52,05 | 52,65 | 49,73 | 50,13 | -4,20% | - |
| 02.03.2026 | 51,65 | 52,55 | 51,43 | 52,33 | 0,53% | - |
| 27.02.2026 | 51,70 | 52,55 | 51,65 | 52,05 | -0,86% | - |
| 26.02.2026 | 51,90 | 52,50 | 51,65 | 52,50 | -0,28% | - |
| 23.02.2026 | 52,65 | 52,90 | 52,65 | 52,65 | 0,19% | - |
| 20.02.2026 | 49,25 | 52,95 | 48,83 | 52,55 | 9,14% | - |
| 19.02.2026 | 48,30 | 48,35 | 48,10 | 48,15 | -0,82% | - |
| 18.02.2026 | 48,33 | 49,30 | 48,03 | 48,55 | -0,36% | - |
| 16.02.2026 | 49,05 | 49,40 | 47,45 | 48,73 | -0,86% | - |
| 13.02.2026 | 50,00 | 50,03 | 48,88 | 49,15 | -1,11% | - |
| 12.02.2026 | 51,05 | 51,13 | 49,68 | 49,70 | -2,93% | - |
| 11.02.2026 | 50,38 | 51,60 | 50,25 | 51,20 | 1,09% | - |
| 09.02.2026 | 49,98 | 51,08 | 49,90 | 50,65 | 4,00% | - |
| 06.02.2026 | 48,98 | 49,25 | 48,48 | 48,70 | -1,72% | - |
| 04.02.2026 | 50,03 | 50,08 | 49,23 | 49,55 | 1,12% | - |
| 03.02.2026 | 48,48 | 49,13 | 48,48 | 49,00 | 1,29% | - |
| 02.02.2026 | 48,83 | 49,08 | 47,85 | 48,38 | 0,78% | - |
| 30.01.2026 | 48,10 | 48,18 | 48,00 | 48,00 | -1,94% | - |
| 29.01.2026 | 49,03 | 49,43 | 48,93 | 48,95 | 1,98% | - |
| 28.01.2026 | 48,55 | 48,80 | 47,95 | 48,00 | -0,31% | - |
| 27.01.2026 | 48,95 | 48,98 | 47,95 | 48,15 | -2,97% | - |
| 22.01.2026 | 48,90 | 49,68 | 48,83 | 49,63 | 2,43% | - |
| 21.01.2026 | 48,30 | 48,85 | 47,88 | 48,45 | 0,10% | - |
| 20.01.2026 | 49,48 | 49,65 | 48,30 | 48,40 | -2,52% | - |
| 19.01.2026 | 48,80 | 50,08 | 48,50 | 49,65 | -0,45% | - |
| 16.01.2026 | 49,88 | 50,08 | 49,80 | 49,88 | 0,55% | - |
| 15.01.2026 | 50,10 | 50,10 | 49,55 | 49,60 | 0,05% | - |
| 14.01.2026 | 49,53 | 49,58 | 49,53 | 49,58 | 4,53% | - |
| 12.01.2026 | 47,50 | 47,55 | 47,43 | 47,43 | 1,93% | - |
| 09.01.2026 | 46,65 | 47,15 | 46,53 | 46,53 | -2,67% | - |
| 07.01.2026 | 47,08 | 47,85 | 47,08 | 47,80 | 1,59% | - |
| 06.01.2026 | 47,13 | 47,13 | 47,03 | 47,05 | 1,62% | - |
| 05.01.2026 | 46,40 | 46,95 | 46,05 | 46,30 | 0,00% | - |
| 30.12.2025 | 46,15 | 46,50 | 45,73 | 46,30 | 1,54% | - |
| 29.12.2025 | 44,68 | 45,83 | 44,55 | 45,60 | 8,38% | - |
| 23.12.2025 | 42,05 | 42,10 | 42,05 | 42,08 | 0,06% | - |
| 22.12.2025 | 43,25 | 43,28 | 42,05 | 42,05 | -2,10% | - |
| 19.12.2025 | 42,60 | 43,10 | 42,40 | 42,95 | 2,75% | - |
| 18.12.2025 | 42,35 | 42,40 | 41,63 | 41,80 | -0,89% | - |
| 17.12.2025 | 39,03 | 42,28 | 38,75 | 42,18 | 7,25% | - |
| 15.12.2025 | 39,13 | 39,38 | 38,83 | 39,33 | 2,14% | - |
| 12.12.2025 | 38,53 | 38,53 | 38,50 | 38,50 | 1,05% | - |
| 10.12.2025 | 37,63 | 38,63 | 37,58 | 38,10 | -1,61% | - |
| 08.12.2025 | 38,98 | 39,15 | 38,68 | 38,73 | -0,77% | - |
| 05.12.2025 | 39,08 | 39,43 | 38,80 | 39,03 | 0,52% | - |
| 04.12.2025 | 38,88 | 39,18 | 38,60 | 38,83 | -0,19% | - |
| 02.12.2025 | 38,20 | 39,83 | 38,20 | 38,90 | 2,71% | - |
| 01.12.2025 | 37,70 | 37,93 | 37,10 | 37,88 | 0,26% | - |
| 28.11.2025 | 37,38 | 37,90 | 37,10 | 37,78 | 2,09% | - |
| 27.11.2025 | 36,95 | 37,25 | 36,83 | 37,00 | -0,07% | - |
| 26.11.2025 | 37,05 | 37,08 | 37,00 | 37,03 | 0,27% | - |
| 25.11.2025 | 36,90 | 36,98 | 36,90 | 36,93 | 0,34% | - |
| 24.11.2025 | 36,63 | 37,50 | 36,53 | 36,80 | 3,23% | - |
| 21.11.2025 | 36,05 | 36,05 | 35,20 | 35,65 | -1,45% | - |
| 20.11.2025 | 35,73 | 36,23 | 35,63 | 36,18 | 2,26% | - |
| 18.11.2025 | 36,08 | 36,23 | 34,73 | 35,38 | -2,82% | - |
| 17.11.2025 | 36,43 | 36,70 | 36,30 | 36,40 | -2,87% | - |
| 13.11.2025 | 37,48 | 37,53 | 37,48 | 37,48 | -0,27% | - |
| 12.11.2025 | 37,48 | 38,05 | 37,38 | 37,58 | 2,04% | - |
| 11.11.2025 | 36,90 | 36,90 | 36,83 | 36,83 | -1,01% | - |
| 10.11.2025 | 36,85 | 37,45 | 36,73 | 37,20 | 1,36% | - |
| 07.11.2025 | 36,48 | 37,00 | 36,48 | 36,70 | -1,01% | - |
| 06.11.2025 | 37,73 | 38,30 | 37,00 | 37,08 | -2,88% | - |
| 05.11.2025 | 37,80 | 38,48 | 37,58 | 38,18 | -0,52% | - |
| 04.11.2025 | 38,70 | 39,00 | 38,38 | 38,38 | -2,10% | - |
| 03.11.2025 | 39,10 | 39,20 | 39,08 | 39,20 | -1,57% | - |
| 30.10.2025 | 38,83 | 39,85 | 38,40 | 39,83 | 3,24% | - |
| 28.10.2025 | 37,90 | 38,60 | 37,60 | 38,58 | 1,05% | - |
| 24.10.2025 | 37,53 | 38,33 | 37,25 | 38,18 | 2,69% | - |
| 23.10.2025 | 36,68 | 37,28 | 36,68 | 37,18 | 1,36% | - |
| 22.10.2025 | 36,78 | 36,95 | 36,65 | 36,68 | -0,47% | - |
| 21.10.2025 | 36,78 | 36,98 | 36,73 | 36,85 | 0,07% | - |
| 20.10.2025 | 36,53 | 37,08 | 36,48 | 36,83 | 1,87% | - |
| 16.10.2025 | 36,23 | 36,43 | 36,00 | 36,15 | 0,07% | - |
| 15.10.2025 | 35,95 | 36,18 | 35,90 | 36,13 | 0,56% | - |
| 14.10.2025 | 36,08 | 36,23 | 35,48 | 35,93 | -3,49% | - |
| 10.10.2025 | 37,23 | 37,28 | 37,23 | 37,23 | 0,27% | - |
| 09.10.2025 | 37,23 | 37,70 | 37,08 | 37,13 | -0,27% | - |
| 07.10.2025 | 37,60 | 37,90 | 37,23 | 37,23 | -0,60% | - |
| 06.10.2025 | 37,60 | 37,95 | 37,35 | 37,45 | -0,79% | - |
| 03.10.2025 | 37,10 | 37,98 | 37,10 | 37,75 | 0,53% | - |
| 02.10.2025 | 36,68 | 37,68 | 36,63 | 37,55 | 3,37% | - |
| 30.09.2025 | 36,30 | 36,43 | 35,98 | 36,33 | -0,89% | - |
| 26.09.2025 | 37,00 | 37,33 | 36,65 | 36,65 | -1,48% | - |