2,180€
2,83%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,08 | 2,32 | 2,02 | 2,02 | -4,72% | 300,00 |
| 08.09.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 07.09.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 04.09.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 03.09.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 02.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 01.09.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 31.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 28.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 27.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 26.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 25.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 24.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 21.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 20.08.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 19.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 18.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 17.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 14.08.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 13.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 12.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 11.08.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 10.08.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 07.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 06.08.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 05.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 04.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 03.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 31.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 30.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 29.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 6,60% | - |
| 28.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 27.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 24.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 23.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 22.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 21.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 20.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 17.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 16.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 15.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 14.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 13.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 10.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 09.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 08.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 07.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 06.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 03.07.2026 | 2,10 | 2,14 | 2,10 | 2,14 | 0,94% | - |
| 02.07.2026 | 2,06 | 2,12 | 2,06 | 2,12 | 4,95% | - |
| 01.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 30.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 29.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 26.06.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 25.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 3,55% | - |
| 24.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 23.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 22.06.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 19.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 4,21% | - |
| 18.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 17.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -12,39% | - |
| 16.06.2026 | 1,88 | 2,18 | 1,88 | 2,18 | 1,87% | 79,00 |
| 15.06.2026 | 1,83 | 2,14 | 1,83 | 2,14 | 24,42% | 21,00 |
| 12.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 11.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 10.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 09.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 08.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -13,59% | - |
| 05.06.2026 | 1,76 | 2,06 | 1,76 | 2,06 | 17,05% | 247,00 |
| 04.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 03.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 02.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 01.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 29.05.2026 | 1,80 | 1,83 | 1,80 | 1,83 | 0,55% | 250,00 |
| 28.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -13,33% | - |
| 27.05.2026 | 1,79 | 2,10 | 1,79 | 2,10 | 20,00% | 187,00 |
| 26.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 25.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 22.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 21.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 20.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -11,79% | - |
| 19.05.2026 | 1,62 | 1,95 | 1,62 | 1,95 | 20,37% | 326,00 |
| 18.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 15.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 14.05.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 13.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 12.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 11.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 08.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 07.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 6,96% | - |
| 06.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -3,66% | - |
| 05.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 04.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 30.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -5,08% | - |
| 29.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -6,35% | - |
| 28.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 27.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 24.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 23.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 22.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |