1,645€
7,52%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,66 | 1,69 | 1,50 | 1,65 | 7,52% | 1.002,00 |
| 24.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 23.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 22.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 17.04.2025 | 1,48 | 1,52 | 1,48 | 1,52 | -1,94% | - |
| 16.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 15.04.2025 | 1,52 | 1,61 | 1,52 | 1,52 | 4,83% | - |
| 14.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 11.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 10.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 09.04.2025 | 1,47 | 1,50 | 1,45 | 1,45 | -3,33% | - |
| 08.04.2025 | 1,76 | 1,76 | 1,50 | 1,50 | 0,00% | 50,00 |
| 07.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -9,64% | - |
| 04.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 03.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 02.04.2025 | 1,67 | 1,91 | 1,67 | 1,72 | 1,78% | 260,00 |
| 01.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 31.03.2025 | 1,68 | 1,70 | 1,68 | 1,68 | -1,75% | - |
| 28.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 27.03.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 1,17% | - |
| 26.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 25.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 24.03.2025 | 1,64 | 1,69 | 1,64 | 1,69 | -1,17% | - |
| 21.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 20.03.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 2,33% | - |
| 19.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -4,44% | - |
| 18.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 17.03.2025 | 1,72 | 1,80 | 1,72 | 1,80 | 6,51% | - |
| 14.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 13.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -4,95% | - |
| 12.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 11.03.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 1,10% | - |
| 10.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 3,43% | - |
| 07.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 06.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | - |
| 05.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -3,68% | - |
| 04.03.2025 | 1,88 | 1,90 | 1,88 | 1,90 | -2,06% | - |
| 03.03.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 1,57% | - |
| 28.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 27.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 26.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,08% | - |
| 25.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 24.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 3,13% | - |
| 21.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 20.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | - |
| 19.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 18.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 17.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 14.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -3,40% | - |
| 13.02.2025 | 1,98 | 2,06 | 1,98 | 2,06 | 5,10% | - |
| 12.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | - |
| 11.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -10,71% | - |
| 10.02.2025 | 1,99 | 2,24 | 1,99 | 2,24 | 8,74% | 9,00 |
| 07.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 06.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 05.02.2025 | 1,98 | 2,02 | 1,98 | 2,02 | 2,02% | - |
| 04.02.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -10,81% | - |
| 03.02.2025 | 2,04 | 2,22 | 2,04 | 2,22 | 13,27% | 994,00 |
| 31.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 30.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 29.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 28.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 6,19% | - |
| 27.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 3,19% | - |
| 24.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,09% | - |
| 23.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 22.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 21.01.2025 | 1,90 | 1,96 | 1,90 | 1,96 | -8,41% | - |
| 20.01.2025 | 1,94 | 2,14 | 1,94 | 2,14 | 8,08% | 6,00 |
| 17.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 16.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 15.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 14.01.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -9,52% | - |
| 13.01.2025 | 1,92 | 2,10 | 1,92 | 2,10 | 7,14% | 17,00 |
| 10.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,16% | - |
| 09.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 08.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 07.01.2025 | 2,00 | 2,02 | 2,00 | 2,02 | -9,82% | - |
| 06.01.2025 | 1,98 | 2,24 | 1,98 | 2,24 | 10,89% | 218,00 |
| 03.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 02.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | - |
| 30.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 27.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 23.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 20.12.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 1,00% | 4.545,00 |
| 19.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 18.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 17.12.2024 | 2,04 | 2,10 | 2,04 | 2,10 | 0,96% | - |
| 16.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 13.12.2024 | 2,12 | 2,16 | 2,12 | 2,16 | -2,70% | - |
| 12.12.2024 | 2,16 | 2,22 | 2,16 | 2,22 | -0,89% | - |
| 11.12.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 6,67% | - |
| 10.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 09.12.2024 | 2,12 | 2,18 | 2,12 | 2,18 | 7,92% | - |
| 06.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 05.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 04.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 03.12.2024 | 1,80 | 2,08 | 1,80 | 2,08 | 14,29% | - |
| 02.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 29.11.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 1,09% | - |
| 28.11.2024 | 1,81 | 1,83 | 1,81 | 1,83 | 1,67% | 1.500,00 |