2,280€
9,62%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 07.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 06.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 05.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 02.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 30.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 29.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 23.12.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 22.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 19.12.2025 | 2,22 | 2,32 | 2,22 | 2,32 | 9,43% | 502,00 |
| 18.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 6,00% | - |
| 17.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 16.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,62% | - |
| 15.12.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 12.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 11.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 10.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 09.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -11,68% | - |
| 08.12.2025 | 1,81 | 2,14 | 1,81 | 2,14 | 23,70% | 13,00 |
| 05.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 9,49% | - |
| 04.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 03.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 02.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 01.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 28.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 27.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -11,73% | - |
| 26.11.2025 | 1,56 | 1,79 | 1,56 | 1,79 | 17,76% | 35,00 |
| 25.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 24.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 21.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 20.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 19.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 18.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 17.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 14.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 13.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 12.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 11.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 10.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 07.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 06.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 05.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 04.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 03.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 31.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 30.10.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -4,19% | - |
| 29.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 28.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 27.10.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -0,59% | - |
| 24.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 23.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 22.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -13,27% | - |
| 21.10.2025 | 1,69 | 1,96 | 1,69 | 1,96 | 13,29% | 93,00 |
| 20.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 3,59% | - |
| 17.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 16.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 15.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 14.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 13.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 10.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 09.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 08.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 07.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 06.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 03.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 02.10.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -0,55% | - |
| 01.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 30.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -13,11% | - |
| 29.09.2025 | 1,75 | 2,06 | 1,75 | 2,06 | 17,71% | 1.197,00 |
| 26.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 7,36% | - |
| 25.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 24.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 23.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 22.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 19.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 18.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 17.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 16.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,62% | - |
| 15.09.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 8,12% | - |
| 12.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 10.09.2025 | 1,59 | 1,64 | 1,59 | 1,64 | 3,14% | - |
| 05.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 04.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | - |
| 03.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 02.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 01.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 29.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 28.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -13,99% | - |
| 27.08.2025 | 1,67 | 1,93 | 1,67 | 1,93 | 0,00% | 750,00 |
| 26.08.2025 | 1,73 | 1,93 | 1,73 | 1,93 | 11,56% | 508,00 |
| 25.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 4,22% | - |
| 22.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,60% | - |
| 21.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -4,92% | - |
| 20.08.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 5,17% | 1.406,00 |
| 19.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 18.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 15.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 14.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 13.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 12.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |