1,420€
0,71%
Echtzeit-Aktienkurs Super Group Ltd.
Bid:
Ask:
Aktienkurse zur Super Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 1,40 | 1,41 | 1,38 | 1,41 | -0,35% | - |
| 13.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 12.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 11.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 10.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 09.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 06.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 05.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 04.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 03.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 02.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 30.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 29.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 28.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 27.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 26.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 23.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 22.05.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -2,72% | 37.215,00 |
| 21.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 20.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 19.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 16.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 15.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 14.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 13.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 12.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 09.05.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 7,14% | 19.355,00 |
| 08.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 07.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 06.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 05.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 02.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 30.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 29.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 28.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 4,65% | - |
| 25.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 24.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 23.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 22.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,07% | - |
| 17.04.2025 | 1,32 | 1,40 | 1,32 | 1,38 | 5,34% | 19.420,00 |
| 16.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 15.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | - |
| 14.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 11.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 10.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 09.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 55,00% | - |
| 08.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -31,03% | - |
| 07.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -6,45% | - |
| 04.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -6,06% | - |
| 03.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,04% | - |
| 02.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 01.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 31.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 28.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 27.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 26.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 25.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 24.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 21.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 20.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 19.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 18.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 17.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 14.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 13.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 12.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 11.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 10.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,96% | - |
| 07.03.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 4,44% | 100,00 |
| 06.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 05.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 04.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 03.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,29% | - |
| 28.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 27.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 26.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 25.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 24.02.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 3,57% | 200,00 |
| 21.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 20.02.2025 | 1,43 | 1,43 | 1,38 | 1,40 | -3,45% | 19.615,00 |
| 19.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 18.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 17.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 14.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 13.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 12.02.2025 | 1,38 | 1,38 | 1,30 | 1,34 | -6,29% | 25.775,00 |
| 11.02.2025 | 1,35 | 1,43 | 1,35 | 1,43 | 2,88% | 50,00 |
| 10.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 07.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 06.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 05.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 04.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 03.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -4,00% | - |
| 31.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -6,25% | - |
| 30.01.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 0,00% | 6.250,00 |
| 29.01.2025 | 1,48 | 1,60 | 1,48 | 1,60 | 5,26% | 9.380,00 |
| 28.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 27.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 24.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 23.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |