1,860€
-0,53%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,86 | 1,97 | 1,86 | 1,96 | 0,26% | - |
| 05.06.2025 | 1,87 | 1,96 | 1,87 | 1,96 | 0,00% | - |
| 04.06.2025 | 1,95 | 1,97 | 1,93 | 1,96 | 0,77% | - |
| 03.06.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -0,77% | - |
| 02.06.2025 | 1,97 | 1,97 | 1,94 | 1,96 | -0,76% | - |
| 30.05.2025 | 2,03 | 2,03 | 1,96 | 1,97 | -2,23% | - |
| 29.05.2025 | 2,08 | 2,08 | 2,00 | 2,02 | -1,95% | - |
| 28.05.2025 | 2,03 | 2,06 | 2,01 | 2,06 | 0,98% | - |
| 27.05.2025 | 2,04 | 2,07 | 2,02 | 2,04 | -0,73% | - |
| 26.05.2025 | 1,95 | 2,05 | 1,95 | 2,05 | 1,99% | - |
| 23.05.2025 | 2,11 | 2,11 | 2,00 | 2,01 | -3,83% | - |
| 22.05.2025 | 2,07 | 2,09 | 2,02 | 2,09 | 0,00% | - |
| 21.05.2025 | 2,02 | 2,11 | 2,02 | 2,09 | 3,47% | - |
| 20.05.2025 | 1,93 | 2,17 | 1,93 | 2,02 | 0,25% | - |
| 19.05.2025 | 1,89 | 2,02 | 1,89 | 2,02 | 1,77% | - |
| 16.05.2025 | 1,91 | 2,02 | 1,91 | 1,98 | -0,75% | - |
| 15.05.2025 | 1,99 | 2,02 | 1,99 | 2,00 | 0,25% | - |
| 14.05.2025 | 1,93 | 2,06 | 1,93 | 1,99 | -1,97% | - |
| 13.05.2025 | 2,00 | 2,04 | 1,99 | 2,03 | 2,01% | - |
| 12.05.2025 | 1,94 | 2,01 | 1,94 | 1,99 | 2,84% | - |
| 09.05.2025 | 1,85 | 1,94 | 1,85 | 1,94 | 0,00% | - |
| 08.05.2025 | 1,94 | 1,98 | 1,91 | 1,94 | 0,26% | - |
| 07.05.2025 | 1,80 | 1,94 | 1,80 | 1,93 | 2,66% | - |
| 06.05.2025 | 1,84 | 1,89 | 1,84 | 1,88 | 1,62% | - |
| 05.05.2025 | 1,77 | 1,87 | 1,77 | 1,85 | -0,54% | - |
| 02.05.2025 | 1,73 | 1,93 | 1,73 | 1,86 | 5,98% | - |
| 30.04.2025 | 1,75 | 1,78 | 1,72 | 1,76 | 2,63% | - |
| 29.04.2025 | 1,71 | 1,74 | 1,70 | 1,71 | 0,29% | - |
| 28.04.2025 | 1,67 | 1,72 | 1,67 | 1,71 | 2,10% | - |
| 25.04.2025 | 1,67 | 1,71 | 1,65 | 1,67 | 0,30% | - |
| 24.04.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 0,00% | - |
| 23.04.2025 | 1,71 | 1,73 | 1,66 | 1,67 | -1,19% | 20,00 |
| 22.04.2025 | 1,67 | 1,69 | 1,65 | 1,69 | 0,00% | - |
| 17.04.2025 | 1,65 | 1,70 | 1,63 | 1,69 | 2,12% | - |
| 16.04.2025 | 1,59 | 1,68 | 1,59 | 1,65 | -2,37% | - |
| 15.04.2025 | 1,70 | 1,73 | 1,68 | 1,69 | -0,29% | - |
| 14.04.2025 | 1,66 | 1,70 | 1,64 | 1,70 | 4,63% | - |
| 11.04.2025 | 1,64 | 1,65 | 1,58 | 1,62 | -1,22% | - |
| 10.04.2025 | 1,63 | 1,76 | 1,62 | 1,64 | 3,80% | - |
| 09.04.2025 | 1,64 | 1,64 | 1,57 | 1,58 | -4,53% | - |
| 08.04.2025 | 1,67 | 1,69 | 1,61 | 1,66 | 1,53% | - |
| 07.04.2025 | 1,65 | 1,74 | 1,60 | 1,63 | -3,83% | - |
| 04.04.2025 | 1,84 | 1,84 | 1,66 | 1,70 | -8,13% | 535,00 |
| 03.04.2025 | 1,83 | 1,88 | 1,83 | 1,85 | -1,34% | - |
| 02.04.2025 | 1,83 | 1,87 | 1,82 | 1,87 | 1,91% | - |
| 01.04.2025 | 1,83 | 1,86 | 1,81 | 1,84 | 1,10% | - |
| 31.03.2025 | 1,85 | 1,88 | 1,80 | 1,82 | -2,42% | - |
| 28.03.2025 | 1,81 | 1,90 | 1,81 | 1,86 | -1,59% | - |
| 27.03.2025 | 1,87 | 1,89 | 1,85 | 1,89 | 0,53% | - |
| 26.03.2025 | 1,88 | 1,90 | 1,87 | 1,88 | 0,00% | - |
| 25.03.2025 | 1,84 | 1,89 | 1,83 | 1,88 | 2,17% | - |
| 24.03.2025 | 1,75 | 1,84 | 1,75 | 1,84 | 1,10% | - |
| 21.03.2025 | 1,80 | 1,88 | 1,80 | 1,82 | -3,19% | - |
| 20.03.2025 | 1,94 | 1,94 | 1,84 | 1,88 | -2,08% | - |
| 19.03.2025 | 1,89 | 1,92 | 1,88 | 1,92 | 2,13% | - |
| 18.03.2025 | 1,84 | 1,95 | 1,84 | 1,88 | -1,57% | - |
| 17.03.2025 | 1,91 | 1,94 | 1,90 | 1,91 | 0,53% | - |
| 14.03.2025 | 1,80 | 1,91 | 1,80 | 1,90 | 1,33% | - |
| 13.03.2025 | 1,89 | 1,90 | 1,85 | 1,88 | -0,27% | 4.300,00 |
| 12.03.2025 | 1,87 | 1,97 | 1,87 | 1,88 | -2,59% | - |
| 11.03.2025 | 1,86 | 1,98 | 1,86 | 1,93 | -0,26% | - |
| 10.03.2025 | 1,94 | 1,98 | 1,92 | 1,94 | 0,00% | - |
| 07.03.2025 | 1,83 | 1,94 | 1,83 | 1,94 | 0,26% | - |
| 06.03.2025 | 1,99 | 1,99 | 1,88 | 1,93 | -2,28% | - |
| 05.03.2025 | 2,02 | 2,07 | 1,97 | 1,98 | -1,00% | - |
| 04.03.2025 | 2,05 | 2,05 | 1,96 | 2,00 | -3,39% | - |
| 03.03.2025 | 1,97 | 2,09 | 1,97 | 2,07 | 0,98% | - |
| 28.02.2025 | 2,08 | 2,08 | 2,03 | 2,05 | -2,15% | - |
| 27.02.2025 | 1,99 | 2,10 | 1,99 | 2,09 | 0,72% | - |
| 26.02.2025 | 2,00 | 2,11 | 2,00 | 2,08 | 0,00% | - |
| 25.02.2025 | 2,09 | 2,13 | 2,08 | 2,08 | -0,72% | - |
| 24.02.2025 | 2,04 | 2,13 | 2,04 | 2,09 | -1,88% | - |
| 21.02.2025 | 2,10 | 2,15 | 2,10 | 2,13 | 1,43% | - |
| 20.02.2025 | 2,02 | 2,14 | 2,02 | 2,10 | -0,47% | - |
| 19.02.2025 | 2,17 | 2,17 | 2,09 | 2,11 | -2,31% | - |
| 18.02.2025 | 2,10 | 2,21 | 2,10 | 2,16 | -1,77% | - |
| 17.02.2025 | 2,17 | 2,20 | 2,16 | 2,20 | 1,34% | - |
| 14.02.2025 | 2,18 | 2,18 | 2,15 | 2,17 | -0,55% | - |
| 13.02.2025 | 2,16 | 2,19 | 2,15 | 2,18 | 1,25% | - |
| 12.02.2025 | 2,15 | 2,17 | 2,13 | 2,16 | 0,47% | - |
| 11.02.2025 | 2,13 | 2,15 | 2,10 | 2,15 | 0,47% | - |
| 10.02.2025 | 2,18 | 2,19 | 2,13 | 2,14 | -1,79% | - |
| 07.02.2025 | 2,18 | 2,21 | 2,15 | 2,17 | -0,73% | - |
| 06.02.2025 | 2,18 | 2,21 | 2,17 | 2,19 | 1,25% | - |
| 05.02.2025 | 2,16 | 2,17 | 2,12 | 2,16 | -0,14% | - |
| 04.02.2025 | 2,18 | 2,18 | 2,10 | 2,17 | -0,78% | - |
| 03.02.2025 | 2,18 | 2,21 | 2,12 | 2,18 | -1,00% | - |
| 31.01.2025 | 2,16 | 2,21 | 2,11 | 2,21 | 2,37% | - |
| 30.01.2025 | 2,16 | 2,19 | 2,13 | 2,15 | -0,14% | - |
| 29.01.2025 | 2,15 | 2,18 | 2,14 | 2,16 | 0,47% | - |
| 28.01.2025 | 2,07 | 2,21 | 2,06 | 2,15 | 4,07% | - |
| 27.01.2025 | 2,05 | 2,11 | 2,05 | 2,06 | -0,19% | - |
| 24.01.2025 | 2,06 | 2,09 | 2,04 | 2,07 | 0,34% | 660,00 |
| 23.01.2025 | 2,08 | 2,08 | 2,01 | 2,06 | -1,20% | - |
| 22.01.2025 | 2,10 | 2,12 | 1,98 | 2,09 | -0,90% | 480,00 |
| 21.01.2025 | 2,08 | 2,12 | 2,06 | 2,10 | 1,11% | - |
| 20.01.2025 | 2,09 | 2,09 | 2,05 | 2,08 | -0,62% | - |
| 17.01.2025 | 2,11 | 2,11 | 2,07 | 2,09 | 0,34% | - |
| 16.01.2025 | 2,09 | 2,12 | 2,03 | 2,09 | 0,24% | - |
| 15.01.2025 | 2,06 | 2,09 | 2,03 | 2,08 | 1,96% | - |