2,160€
6,93%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,17 | 2,20 | 2,13 | 2,16 | -0,46% | - |
| 13.02.2026 | 2,11 | 2,20 | 2,11 | 2,17 | 10,15% | - |
| 12.02.2026 | 2,14 | 2,17 | 1,97 | 1,97 | 0,00% | - |
| 11.02.2026 | 2,14 | 2,18 | 1,97 | 1,97 | -7,29% | - |
| 10.02.2026 | 2,15 | 2,18 | 2,13 | 2,13 | -0,93% | - |
| 09.02.2026 | 2,15 | 2,18 | 2,14 | 2,15 | 7,79% | - |
| 06.02.2026 | 2,17 | 2,17 | 1,99 | 1,99 | -0,50% | - |
| 05.02.2026 | 2,16 | 2,20 | 2,00 | 2,00 | -6,54% | - |
| 04.02.2026 | 2,18 | 2,23 | 2,12 | 2,14 | 5,94% | - |
| 03.02.2026 | 2,14 | 2,18 | 2,02 | 2,02 | 2,02% | - |
| 02.02.2026 | 2,09 | 2,17 | 1,98 | 1,98 | -5,94% | - |
| 30.01.2026 | 2,09 | 2,13 | 2,09 | 2,11 | 0,72% | - |
| 29.01.2026 | 2,14 | 2,14 | 2,07 | 2,09 | -0,95% | - |
| 28.01.2026 | 2,14 | 2,15 | 2,09 | 2,11 | -0,71% | - |
| 27.01.2026 | 2,22 | 2,22 | 2,13 | 2,13 | 3,16% | 2,00 |
| 26.01.2026 | 2,28 | 2,28 | 2,06 | 2,06 | -3,74% | - |
| 23.01.2026 | 2,25 | 2,35 | 2,14 | 2,14 | 3,88% | - |
| 22.01.2026 | 2,20 | 2,27 | 2,06 | 2,06 | -6,79% | - |
| 21.01.2026 | 2,21 | 2,22 | 2,17 | 2,21 | 0,00% | - |
| 20.01.2026 | 2,20 | 2,25 | 2,18 | 2,21 | 0,45% | - |
| 19.01.2026 | 2,17 | 2,24 | 2,17 | 2,20 | 0,00% | - |
| 16.01.2026 | 2,24 | 2,24 | 2,20 | 2,20 | -1,35% | - |
| 15.01.2026 | 2,21 | 2,25 | 2,20 | 2,23 | 1,36% | - |
| 14.01.2026 | 2,29 | 2,29 | 2,16 | 2,20 | -3,51% | - |
| 13.01.2026 | 2,30 | 2,30 | 2,18 | 2,28 | 0,00% | - |
| 12.01.2026 | 2,28 | 2,35 | 2,27 | 2,28 | -0,44% | - |
| 09.01.2026 | 2,28 | 2,32 | 2,26 | 2,29 | 0,44% | - |
| 08.01.2026 | 2,26 | 2,28 | 2,21 | 2,28 | 8,57% | - |
| 07.01.2026 | 2,31 | 2,31 | 2,10 | 2,10 | -8,70% | - |
| 06.01.2026 | 2,34 | 2,34 | 2,21 | 2,30 | 5,50% | - |
| 05.01.2026 | 2,36 | 2,39 | 2,18 | 2,18 | -1,80% | - |
| 02.01.2026 | 2,38 | 2,41 | 2,22 | 2,22 | -6,72% | - |
| 30.12.2025 | 2,38 | 2,38 | 2,37 | 2,38 | 5,31% | - |
| 29.12.2025 | 2,46 | 2,47 | 2,26 | 2,26 | -2,59% | - |
| 22.12.2025 | 2,46 | 2,47 | 2,32 | 2,32 | -3,33% | - |
| 18.12.2025 | 2,30 | 2,40 | 2,27 | 2,40 | 14,29% | - |
| 16.12.2025 | 2,12 | 2,21 | 2,10 | 2,10 | 0,00% | - |
| 15.12.2025 | 2,11 | 2,11 | 2,08 | 2,10 | 0,00% | - |
| 12.12.2025 | 2,09 | 2,11 | 2,08 | 2,10 | 0,72% | - |
| 11.12.2025 | 2,08 | 2,09 | 2,05 | 2,09 | 0,24% | - |
| 10.12.2025 | 2,07 | 2,10 | 2,06 | 2,08 | 1,46% | - |
| 09.12.2025 | 2,09 | 2,09 | 2,03 | 2,05 | 4,06% | - |
| 08.12.2025 | 1,97 | 2,08 | 1,97 | 1,97 | 20,12% | - |
| 05.12.2025 | 1,64 | 2,00 | 1,64 | 1,64 | -14,14% | - |
| 04.12.2025 | 1,71 | 2,00 | 1,71 | 1,91 | 17,18% | - |
| 03.12.2025 | 1,71 | 1,72 | 1,63 | 1,63 | 0,00% | - |
| 02.12.2025 | 1,75 | 1,75 | 1,63 | 1,63 | -3,55% | - |
| 28.11.2025 | 1,80 | 1,80 | 1,69 | 1,69 | -5,85% | - |
| 27.11.2025 | 1,75 | 1,80 | 1,75 | 1,80 | -0,28% | - |
| 26.11.2025 | 1,74 | 1,80 | 1,70 | 1,80 | 1,69% | - |
| 25.11.2025 | 1,70 | 1,77 | 1,67 | 1,77 | 1,14% | - |
| 24.11.2025 | 1,70 | 1,75 | 1,67 | 1,75 | 8,70% | - |
| 21.11.2025 | 1,60 | 1,70 | 1,59 | 1,61 | 2,55% | - |
| 20.11.2025 | 1,64 | 1,65 | 1,57 | 1,57 | 1,95% | - |
| 19.11.2025 | 1,59 | 1,63 | 1,54 | 1,54 | 1,32% | - |
| 18.11.2025 | 1,58 | 1,62 | 1,52 | 1,52 | -2,56% | - |
| 17.11.2025 | 1,65 | 1,66 | 1,56 | 1,56 | -1,27% | - |
| 14.11.2025 | 1,66 | 1,67 | 1,58 | 1,58 | -2,47% | - |
| 13.11.2025 | 1,72 | 1,73 | 1,62 | 1,62 | -1,22% | - |
| 12.11.2025 | 1,71 | 1,72 | 1,64 | 1,64 | 0,61% | - |
| 11.11.2025 | 1,72 | 1,75 | 1,63 | 1,63 | -6,86% | 1.062,00 |
| 10.11.2025 | 1,96 | 1,96 | 1,67 | 1,75 | 9,38% | - |
| 07.11.2025 | 1,69 | 1,72 | 1,58 | 1,60 | -11,11% | - |
| 06.11.2025 | 1,73 | 1,80 | 1,69 | 1,80 | 1,12% | - |
| 05.11.2025 | 1,68 | 1,78 | 1,68 | 1,78 | 1,14% | - |
| 04.11.2025 | 1,74 | 1,76 | 1,68 | 1,76 | -3,83% | - |
| 31.10.2025 | 1,78 | 1,83 | 1,74 | 1,83 | -1,08% | 4.400,00 |
| 30.10.2025 | 1,74 | 1,85 | 1,74 | 1,85 | -2,63% | - |
| 29.10.2025 | 1,85 | 1,90 | 1,81 | 1,90 | -1,55% | - |
| 28.10.2025 | 1,87 | 1,93 | 1,84 | 1,93 | 7,22% | - |
| 27.10.2025 | 1,88 | 1,90 | 1,80 | 1,80 | -3,23% | - |
| 24.10.2025 | 1,87 | 1,88 | 1,86 | 1,86 | -0,27% | - |
| 23.10.2025 | 1,93 | 1,93 | 1,86 | 1,87 | 1,36% | - |
| 22.10.2025 | 1,88 | 1,92 | 1,84 | 1,84 | 2,22% | - |
| 21.10.2025 | 1,86 | 1,89 | 1,80 | 1,80 | -7,22% | - |
| 20.10.2025 | 1,86 | 1,94 | 1,84 | 1,94 | 5,15% | - |
| 17.10.2025 | 1,83 | 1,86 | 1,80 | 1,85 | 4,83% | - |
| 16.10.2025 | 1,86 | 1,86 | 1,76 | 1,76 | -5,12% | - |
| 15.10.2025 | 1,88 | 1,89 | 1,85 | 1,86 | 3,63% | - |
| 14.10.2025 | 1,90 | 1,90 | 1,79 | 1,79 | -1,65% | 3.000,00 |
| 13.10.2025 | 1,77 | 1,93 | 1,77 | 1,82 | -4,21% | - |
| 10.10.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 3,83% | - |
| 09.10.2025 | 1,95 | 1,99 | 1,83 | 1,83 | -1,61% | - |
| 08.10.2025 | 1,94 | 1,96 | 1,86 | 1,86 | -0,53% | - |
| 07.10.2025 | 1,97 | 1,97 | 1,87 | 1,87 | 0,00% | - |
| 06.10.2025 | 1,98 | 1,99 | 1,87 | 1,87 | -1,58% | - |
| 03.10.2025 | 1,97 | 1,99 | 1,90 | 1,90 | 0,53% | - |
| 02.10.2025 | 2,01 | 2,03 | 1,89 | 1,89 | -5,50% | - |
| 01.10.2025 | 1,99 | 2,01 | 1,98 | 2,00 | 4,71% | - |
| 30.09.2025 | 1,95 | 2,00 | 1,91 | 1,91 | -2,55% | - |
| 29.09.2025 | 1,96 | 1,99 | 1,94 | 1,96 | 0,26% | - |
| 26.09.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 1,30% | - |
| 25.09.2025 | 1,95 | 2,01 | 1,90 | 1,93 | 7,22% | 6.000,00 |
| 24.09.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,28% | - |
| 23.09.2025 | 1,81 | 1,84 | 1,81 | 1,81 | 0,56% | - |
| 22.09.2025 | 1,81 | 1,81 | 1,78 | 1,80 | -0,83% | - |
| 19.09.2025 | 1,82 | 1,84 | 1,79 | 1,81 | -1,09% | - |
| 18.09.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,54% | - |
| 17.09.2025 | 1,81 | 1,85 | 1,81 | 1,84 | 1,94% | - |
| 16.09.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,37% | - |