£1,584
1,88%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,89% | - |
| 13.03.2025 | 1,58 | 1,58 | 1,54 | 1,56 | -0,70% | 219.209,00 |
| 12.03.2025 | 1,62 | 1,63 | 1,56 | 1,57 | -3,57% | 148.811,00 |
| 11.03.2025 | 1,61 | 1,66 | 1,60 | 1,62 | 0,84% | 320.758,00 |
| 10.03.2025 | 1,60 | 1,64 | 1,60 | 1,61 | 0,72% | 102.000,00 |
| 07.03.2025 | 1,58 | 1,61 | 1,57 | 1,60 | 0,00% | 145.327,00 |
| 06.03.2025 | 1,63 | 1,63 | 1,56 | 1,60 | -1,90% | 420.328,00 |
| 05.03.2025 | 1,66 | 1,70 | 1,63 | 1,63 | -0,24% | 142.236,00 |
| 04.03.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -2,85% | 270.705,00 |
| 03.03.2025 | 1,68 | 1,70 | 1,67 | 1,68 | 0,90% | 272.383,00 |
| 28.02.2025 | 1,69 | 1,69 | 1,66 | 1,67 | -2,40% | 211.821,00 |
| 27.02.2025 | 1,69 | 1,72 | 1,68 | 1,71 | 0,41% | 259.488,00 |
| 26.02.2025 | 1,71 | 1,73 | 1,70 | 1,70 | -0,12% | 112.246,00 |
| 25.02.2025 | 1,72 | 1,75 | 1,70 | 1,70 | -0,70% | 145.714,00 |
| 24.02.2025 | 1,74 | 1,75 | 1,71 | 1,72 | -1,55% | 223.334,00 |
| 21.02.2025 | 1,73 | 1,76 | 1,73 | 1,74 | 1,25% | 238.235,00 |
| 20.02.2025 | 1,72 | 1,75 | 1,71 | 1,72 | -0,32% | 241.135,00 |
| 19.02.2025 | 1,76 | 1,77 | 1,72 | 1,73 | -2,65% | 224.535,00 |
| 18.02.2025 | 1,80 | 1,81 | 1,77 | 1,77 | -1,88% | 73.738,00 |
| 17.02.2025 | 1,79 | 1,81 | 1,78 | 1,81 | 1,06% | 90.784,00 |
| 14.02.2025 | 1,78 | 1,80 | 1,77 | 1,79 | -0,61% | 44.625,00 |
| 13.02.2025 | 1,79 | 1,81 | 1,77 | 1,80 | 1,07% | 269.833,00 |
| 12.02.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 0,68% | 106.817,00 |
| 11.02.2025 | 1,77 | 1,77 | 1,73 | 1,77 | 0,43% | 112.385,00 |
| 10.02.2025 | 1,78 | 1,80 | 1,76 | 1,76 | -1,59% | 58.910,00 |
| 07.02.2025 | 1,82 | 1,82 | 1,77 | 1,79 | -1,05% | 80.353,00 |
| 06.02.2025 | 1,79 | 1,83 | 1,79 | 1,81 | 1,40% | 115.609,00 |
| 05.02.2025 | 1,77 | 1,79 | 1,74 | 1,78 | 0,17% | 346.179,00 |
| 04.02.2025 | 1,76 | 1,78 | 1,73 | 1,78 | -0,89% | 293.826,00 |
| 03.02.2025 | 1,81 | 1,81 | 1,74 | 1,80 | -1,48% | 258.288,00 |
| 31.01.2025 | 1,78 | 1,83 | 1,75 | 1,82 | 2,36% | 249.949,00 |
| 30.01.2025 | 1,79 | 1,81 | 1,77 | 1,78 | -0,39% | 208.839,00 |
| 29.01.2025 | 1,79 | 1,81 | 1,78 | 1,79 | -0,06% | 188.746,00 |
| 28.01.2025 | 1,72 | 1,83 | 1,72 | 1,79 | 4,47% | 496.713,00 |
| 27.01.2025 | 1,72 | 1,75 | 1,71 | 1,71 | -0,55% | 180.871,00 |
| 24.01.2025 | 1,73 | 1,74 | 1,71 | 1,72 | 0,35% | 116.051,00 |
| 23.01.2025 | 1,73 | 1,74 | 1,68 | 1,72 | -1,55% | 337.611,00 |
| 22.01.2025 | 1,76 | 1,77 | 1,73 | 1,74 | -0,91% | 218.649,00 |
| 21.01.2025 | 1,73 | 1,77 | 1,73 | 1,76 | 1,09% | 491.939,00 |
| 20.01.2025 | 1,74 | 1,75 | 1,71 | 1,74 | -0,63% | 63.111,00 |
| 17.01.2025 | 1,76 | 1,76 | 1,73 | 1,75 | 0,57% | 127.593,00 |
| 16.01.2025 | 1,74 | 1,75 | 1,70 | 1,74 | 0,52% | 309.625,00 |
| 15.01.2025 | 1,74 | 1,74 | 1,70 | 1,73 | 1,64% | 405.409,00 |
| 14.01.2025 | 1,69 | 1,72 | 1,68 | 1,70 | 1,43% | 402.441,00 |
| 13.01.2025 | 1,69 | 1,70 | 1,65 | 1,68 | -1,98% | 145.318,00 |
| 10.01.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -1,72% | 400.841,00 |
| 09.01.2025 | 1,72 | 1,74 | 1,69 | 1,74 | 1,69% | 313.850,00 |
| 08.01.2025 | 1,75 | 1,75 | 1,69 | 1,72 | -2,50% | 400.989,00 |
| 07.01.2025 | 1,77 | 1,78 | 1,75 | 1,76 | -1,79% | 183.304,00 |
| 06.01.2025 | 1,77 | 1,81 | 1,76 | 1,79 | 0,84% | 187.914,00 |
| 03.01.2025 | 1,82 | 1,82 | 1,77 | 1,78 | -1,66% | 120.159,00 |
| 02.01.2025 | 1,82 | 1,82 | 1,80 | 1,81 | 0,11% | 49.065,00 |
| 31.12.2024 | 1,79 | 1,81 | 1,79 | 1,80 | 1,01% | 18.749,00 |
| 30.12.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 0,79% | 217.496,00 |
| 27.12.2024 | 1,79 | 1,80 | 1,77 | 1,77 | -0,84% | 104.734,00 |
| 24.12.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 2,00% | 41.463,00 |
| 23.12.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -0,74% | 53.694,00 |
| 20.12.2024 | 1,76 | 1,78 | 1,74 | 1,77 | -0,40% | 156.202,00 |
| 19.12.2024 | 1,75 | 1,77 | 1,74 | 1,77 | -0,78% | 395.342,00 |
| 18.12.2024 | 1,78 | 1,81 | 1,77 | 1,79 | 1,02% | 179.349,00 |
| 17.12.2024 | 1,81 | 1,83 | 1,77 | 1,77 | -2,96% | 189.166,00 |
| 16.12.2024 | 1,86 | 1,86 | 1,81 | 1,82 | -2,62% | 144.627,00 |
| 13.12.2024 | 1,89 | 1,90 | 1,85 | 1,87 | -1,45% | 349.894,00 |
| 12.12.2024 | 1,92 | 1,94 | 1,90 | 1,90 | -1,02% | 132.016,00 |
| 11.12.2024 | 1,90 | 1,96 | 1,89 | 1,92 | 2,73% | 1.308.660,00 |
| 10.12.2024 | 1,86 | 1,90 | 1,85 | 1,87 | -0,48% | 275.691,00 |
| 09.12.2024 | 1,89 | 1,91 | 1,86 | 1,88 | 0,11% | 397.651,00 |
| 06.12.2024 | 1,81 | 1,88 | 1,81 | 1,87 | 3,71% | 307.128,00 |
| 05.12.2024 | 1,80 | 1,81 | 1,78 | 1,81 | 0,11% | 276.648,00 |
| 04.12.2024 | 1,82 | 1,85 | 1,79 | 1,81 | 0,61% | 391.380,00 |
| 03.12.2024 | 1,75 | 1,84 | 1,72 | 1,79 | 10,88% | 1.275.021,00 |
| 02.12.2024 | 1,60 | 1,62 | 1,57 | 1,62 | 0,68% | 170.156,00 |
| 29.11.2024 | 1,61 | 1,62 | 1,59 | 1,61 | 0,37% | 51.989,00 |
| 28.11.2024 | 1,61 | 1,62 | 1,60 | 1,60 | 1,14% | 82.691,00 |
| 27.11.2024 | 1,58 | 1,61 | 1,57 | 1,58 | -0,88% | 113.318,00 |
| 26.11.2024 | 1,60 | 1,60 | 1,57 | 1,60 | -0,44% | 205.458,00 |
| 25.11.2024 | 1,61 | 1,61 | 1,57 | 1,60 | 0,50% | 50.350,00 |
| 22.11.2024 | 1,56 | 1,60 | 1,55 | 1,60 | 1,59% | 193.055,00 |
| 21.11.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 1,95% | 140.825,00 |
| 20.11.2024 | 1,57 | 1,58 | 1,49 | 1,54 | -2,53% | 1.018.188,00 |
| 19.11.2024 | 1,57 | 1,59 | 1,53 | 1,58 | 1,93% | 254.066,00 |
| 18.11.2024 | 1,57 | 1,58 | 1,51 | 1,55 | -1,59% | 381.580,00 |
| 15.11.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 0,32% | 91.522,00 |
| 14.11.2024 | 1,57 | 1,59 | 1,55 | 1,57 | 0,90% | 87.958,00 |
| 13.11.2024 | 1,52 | 1,57 | 1,52 | 1,56 | 2,37% | 148.386,00 |
| 12.11.2024 | 1,60 | 1,60 | 1,51 | 1,52 | -5,82% | 200.109,00 |
| 11.11.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 1,83% | 319.178,00 |
| 08.11.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -0,19% | 59.537,00 |
| 07.11.2024 | 1,59 | 1,61 | 1,57 | 1,59 | -0,06% | 276.890,00 |
| 06.11.2024 | 1,60 | 1,64 | 1,57 | 1,59 | -0,19% | 241.061,00 |
| 05.11.2024 | 1,62 | 1,63 | 1,59 | 1,59 | -1,79% | 114.643,00 |
| 04.11.2024 | 1,62 | 1,65 | 1,61 | 1,62 | -0,67% | 189.467,00 |
| 01.11.2024 | 1,61 | 1,64 | 1,61 | 1,63 | 0,86% | 134.488,00 |
| 31.10.2024 | 1,67 | 1,67 | 1,61 | 1,62 | -3,14% | 207.147,00 |
| 30.10.2024 | 1,67 | 1,70 | 1,66 | 1,67 | -0,68% | 219.238,00 |
| 29.10.2024 | 1,71 | 1,71 | 1,67 | 1,68 | -1,17% | 197.614,00 |
| 28.10.2024 | 1,70 | 1,72 | 1,68 | 1,70 | 1,01% | 109.587,00 |
| 25.10.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -1,86% | 233.791,00 |
| 24.10.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,59% | 111.924,00 |
| 23.10.2024 | 1,68 | 1,73 | 1,66 | 1,71 | 1,91% | 229.282,00 |