£1,998
0,07%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,01 | 2,01 | 1,97 | 1,97 | -1,15% | 172.228,00 |
| 25.04.2024 | 2,03 | 2,06 | 1,97 | 2,00 | -2,35% | 183.992,00 |
| 24.04.2024 | 2,04 | 2,06 | 2,03 | 2,05 | 0,05% | 169.085,00 |
| 23.04.2024 | 2,05 | 2,06 | 2,03 | 2,04 | 0,49% | 76.635,00 |
| 22.04.2024 | 1,99 | 2,06 | 1,99 | 2,03 | 2,99% | 210.078,00 |
| 19.04.2024 | 1,98 | 1,99 | 1,96 | 1,98 | -1,55% | 247.598,00 |
| 18.04.2024 | 1,97 | 2,01 | 1,97 | 2,01 | 0,20% | 221.635,00 |
| 17.04.2024 | 2,00 | 2,02 | 2,00 | 2,00 | -0,65% | 360.752,00 |
| 16.04.2024 | 2,03 | 2,04 | 2,01 | 2,02 | -2,28% | 214.709,00 |
| 15.04.2024 | 2,10 | 2,12 | 2,06 | 2,06 | -0,39% | 98.121,00 |
| 12.04.2024 | 2,14 | 2,14 | 2,05 | 2,07 | -3,27% | 279.759,00 |
| 11.04.2024 | 2,19 | 2,19 | 2,13 | 2,14 | -1,92% | 271.774,00 |
| 10.04.2024 | 2,17 | 2,21 | 2,17 | 2,18 | 1,68% | 133.782,00 |
| 09.04.2024 | 2,19 | 2,20 | 2,12 | 2,15 | -3,07% | 145.091,00 |
| 08.04.2024 | 2,19 | 2,22 | 2,19 | 2,21 | 1,75% | 105.011,00 |
| 05.04.2024 | 2,17 | 2,19 | 2,16 | 2,18 | -0,82% | 137.837,00 |
| 04.04.2024 | 2,14 | 2,20 | 2,14 | 2,19 | 2,05% | 130.290,00 |
| 03.04.2024 | 2,12 | 2,15 | 2,11 | 2,15 | 1,32% | 98.376,00 |
| 02.04.2024 | 2,19 | 2,21 | 2,12 | 2,12 | -3,37% | 105.453,00 |
| 28.03.2024 | 2,19 | 2,22 | 2,17 | 2,20 | 0,46% | 118.286,00 |
| 27.03.2024 | 2,16 | 2,19 | 2,15 | 2,19 | 0,74% | 147.967,00 |
| 26.03.2024 | 2,13 | 2,17 | 2,13 | 2,17 | 1,78% | 80.400,00 |
| 25.03.2024 | 2,13 | 2,13 | 2,12 | 2,13 | -0,09% | 111.050,00 |
| 22.03.2024 | 2,13 | 2,15 | 2,12 | 2,13 | -0,93% | 186.547,00 |
| 21.03.2024 | 2,17 | 2,17 | 2,14 | 2,15 | 1,13% | 94.148,00 |
| 20.03.2024 | 2,14 | 2,15 | 2,13 | 2,13 | -1,11% | 109.622,00 |
| 19.03.2024 | 2,15 | 2,16 | 2,14 | 2,15 | -0,28% | 61.385,00 |
| 18.03.2024 | 2,17 | 2,20 | 2,15 | 2,16 | -1,46% | 55.043,00 |
| 15.03.2024 | 2,18 | 2,22 | 2,18 | 2,19 | -0,09% | 105.864,00 |
| 14.03.2024 | 2,23 | 2,24 | 2,19 | 2,19 | -2,05% | 84.805,00 |
| 13.03.2024 | 2,27 | 2,28 | 2,24 | 2,24 | -0,97% | 69.772,00 |
| 12.03.2024 | 2,25 | 2,27 | 2,24 | 2,26 | 0,27% | 94.017,00 |
| 11.03.2024 | 2,22 | 2,26 | 2,20 | 2,26 | 0,89% | 135.765,00 |
| 08.03.2024 | 2,17 | 2,24 | 2,17 | 2,24 | 2,66% | 71.716,00 |
| 07.03.2024 | 2,17 | 2,21 | 2,17 | 2,18 | 0,14% | 76.554,00 |
| 06.03.2024 | 2,17 | 2,19 | 2,16 | 2,18 | 0,32% | 188.063,00 |
| 05.03.2024 | 2,16 | 2,17 | 2,14 | 2,17 | -0,37% | 83.408,00 |
| 04.03.2024 | 2,18 | 2,19 | 2,13 | 2,18 | -0,55% | 218.646,00 |
| 01.03.2024 | 2,21 | 2,22 | 2,18 | 2,19 | -0,86% | 106.889,00 |
| 29.02.2024 | 2,18 | 2,22 | 2,15 | 2,21 | 0,96% | 185.739,00 |
| 28.02.2024 | 2,26 | 2,26 | 2,17 | 2,19 | -3,06% | 240.189,00 |
| 27.02.2024 | 2,25 | 2,26 | 2,22 | 2,26 | 0,04% | 276.524,00 |
| 26.02.2024 | 2,32 | 2,34 | 2,25 | 2,25 | -2,84% | 276.775,00 |
| 23.02.2024 | 2,32 | 2,33 | 2,31 | 2,32 | 0,09% | 128.153,00 |
| 22.02.2024 | 2,31 | 2,33 | 2,30 | 2,32 | 1,27% | 67.795,00 |
| 21.02.2024 | 2,27 | 2,29 | 2,25 | 2,29 | 0,88% | 48.717,00 |
| 20.02.2024 | 2,24 | 2,28 | 2,24 | 2,27 | 0,67% | 137.764,00 |
| 19.02.2024 | 2,24 | 2,26 | 2,24 | 2,25 | 0,09% | 48.035,00 |
| 16.02.2024 | 2,24 | 2,27 | 2,24 | 2,25 | 0,27% | 73.417,00 |
| 15.02.2024 | 2,27 | 2,27 | 2,24 | 2,25 | -0,09% | 67.920,00 |
| 14.02.2024 | 2,20 | 2,25 | 2,20 | 2,25 | 2,00% | 96.216,00 |
| 13.02.2024 | 2,26 | 2,28 | 2,19 | 2,20 | -3,08% | 246.323,00 |
| 12.02.2024 | 2,25 | 2,29 | 2,25 | 2,27 | 1,52% | 55.988,00 |
| 09.02.2024 | 2,24 | 2,26 | 2,23 | 2,24 | 0,18% | 101.690,00 |
| 08.02.2024 | 2,27 | 2,29 | 2,23 | 2,24 | -0,71% | 252.304,00 |
| 07.02.2024 | 2,27 | 2,28 | 2,25 | 2,25 | -0,75% | 192.161,00 |
| 06.02.2024 | 2,22 | 2,27 | 2,22 | 2,27 | 1,20% | 76.565,00 |
| 05.02.2024 | 2,27 | 2,27 | 2,23 | 2,24 | -1,10% | 182.196,00 |
| 02.02.2024 | 2,25 | 2,31 | 2,25 | 2,27 | 1,07% | 189.683,00 |
| 01.02.2024 | 2,23 | 2,31 | 2,22 | 2,24 | -0,75% | 282.045,00 |
| 31.01.2024 | 2,25 | 2,27 | 2,25 | 2,26 | 0,04% | 66.228,00 |
| 30.01.2024 | 2,31 | 2,34 | 2,26 | 2,26 | 0,13% | 235.731,00 |
| 29.01.2024 | 2,25 | 2,27 | 2,25 | 2,26 | -0,53% | 135.712,00 |
| 26.01.2024 | 2,25 | 2,28 | 2,24 | 2,27 | 1,34% | 169.803,00 |
| 25.01.2024 | 2,23 | 2,24 | 2,21 | 2,24 | 0,54% | 181.709,00 |
| 24.01.2024 | 2,20 | 2,23 | 2,20 | 2,23 | 0,77% | 98.843,00 |
| 23.01.2024 | 2,23 | 2,23 | 2,19 | 2,21 | 0,05% | 105.573,00 |
| 22.01.2024 | 2,24 | 2,26 | 2,21 | 2,21 | -0,90% | 228.018,00 |
| 19.01.2024 | 2,22 | 2,23 | 2,21 | 2,23 | 0,72% | 105.931,00 |
| 18.01.2024 | 2,20 | 2,24 | 2,20 | 2,21 | 0,91% | 100.111,00 |
| 17.01.2024 | 2,20 | 2,20 | 2,14 | 2,19 | -0,81% | 211.966,00 |
| 16.01.2024 | 2,17 | 2,22 | 2,16 | 2,21 | 0,91% | 236.109,00 |
| 15.01.2024 | 2,20 | 2,22 | 2,19 | 2,19 | -0,36% | 116.584,00 |
| 12.01.2024 | 2,22 | 2,25 | 2,19 | 2,20 | -0,54% | 184.732,00 |
| 11.01.2024 | 2,23 | 2,26 | 2,21 | 2,21 | -1,34% | 109.060,00 |
| 10.01.2024 | 2,24 | 2,25 | 2,23 | 2,24 | -0,44% | 67.349,00 |
| 09.01.2024 | 2,26 | 2,26 | 2,24 | 2,25 | -0,18% | 80.555,00 |
| 08.01.2024 | 2,24 | 2,26 | 2,19 | 2,25 | 0,62% | 156.328,00 |
| 05.01.2024 | 2,26 | 2,26 | 2,22 | 2,24 | -1,67% | 112.353,00 |
| 04.01.2024 | 2,27 | 2,28 | 2,22 | 2,28 | 0,44% | 256.416,00 |
| 03.01.2024 | 2,29 | 2,32 | 2,26 | 2,27 | -1,22% | 140.595,00 |
| 02.01.2024 | 2,36 | 2,37 | 2,30 | 2,30 | -2,30% | 111.859,00 |
| 29.12.2023 | 2,35 | 2,36 | 2,34 | 2,35 | -0,25% | 24.872,00 |
| 28.12.2023 | 2,38 | 2,38 | 2,34 | 2,36 | -0,51% | 170.709,00 |
| 27.12.2023 | 2,35 | 2,37 | 2,35 | 2,37 | 1,37% | 77.219,00 |
| 22.12.2023 | 2,35 | 2,36 | 2,34 | 2,34 | -0,85% | 38.919,00 |
| 21.12.2023 | 2,37 | 2,39 | 2,34 | 2,36 | -1,92% | 237.111,00 |
| 20.12.2023 | 2,40 | 2,41 | 2,34 | 2,40 | 2,65% | 194.071,00 |
| 19.12.2023 | 2,33 | 2,38 | 2,33 | 2,34 | 1,65% | 174.269,00 |
| 18.12.2023 | 2,28 | 2,31 | 2,26 | 2,30 | -1,03% | 177.313,00 |
| 15.12.2023 | 2,39 | 2,43 | 2,32 | 2,33 | -1,86% | 261.670,00 |
| 14.12.2023 | 2,36 | 2,39 | 2,35 | 2,37 | 3,95% | 377.596,00 |
| 13.12.2023 | 2,30 | 2,31 | 2,28 | 2,28 | -1,98% | 175.413,00 |
| 12.12.2023 | 2,31 | 2,37 | 2,31 | 2,33 | -0,98% | 80.425,00 |
| 11.12.2023 | 2,28 | 2,35 | 2,26 | 2,35 | 2,58% | 95.885,00 |
| 08.12.2023 | 2,32 | 2,34 | 2,29 | 2,29 | -1,29% | 179.638,00 |
| 07.12.2023 | 2,32 | 2,33 | 2,29 | 2,32 | -0,09% | 121.701,00 |
| 06.12.2023 | 2,30 | 2,33 | 2,26 | 2,32 | 2,65% | 239.048,00 |
| 05.12.2023 | 2,15 | 2,27 | 2,15 | 2,26 | 6,80% | 348.589,00 |
| 04.12.2023 | 2,11 | 2,14 | 2,11 | 2,12 | 0,09% | 106.579,00 |