£1,649
1,57%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 0,43% | 308.088,00 |
| 05.06.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -0,31% | 344.675,00 |
| 04.06.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 0,87% | 529.459,00 |
| 03.06.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,92% | 247.660,00 |
| 02.06.2025 | 1,61 | 1,63 | 1,61 | 1,63 | -0,67% | 204.083,00 |
| 30.05.2025 | 1,68 | 1,68 | 1,63 | 1,64 | -2,09% | 827.581,00 |
| 29.05.2025 | 1,70 | 1,71 | 1,67 | 1,68 | -1,70% | 420.860,00 |
| 28.05.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 1,01% | 164.438,00 |
| 27.05.2025 | 1,68 | 1,71 | 1,68 | 1,69 | -1,51% | 271.751,00 |
| 26.05.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 2,68% | - |
| 23.05.2025 | 1,73 | 1,75 | 1,66 | 1,67 | -4,74% | 546.784,00 |
| 22.05.2025 | 1,72 | 1,75 | 1,71 | 1,75 | 0,63% | 306.021,00 |
| 21.05.2025 | 1,73 | 1,74 | 1,69 | 1,74 | -1,02% | 391.110,00 |
| 20.05.2025 | 1,67 | 1,82 | 1,67 | 1,76 | 5,11% | 505.097,00 |
| 19.05.2025 | 1,65 | 1,67 | 1,62 | 1,67 | 1,49% | 495.353,00 |
| 16.05.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -0,66% | 89.851,00 |
| 15.05.2025 | 1,67 | 1,69 | 1,66 | 1,66 | 0,00% | 361.703,00 |
| 14.05.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -1,31% | 110.569,00 |
| 13.05.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 1,26% | 231.027,00 |
| 12.05.2025 | 1,66 | 1,67 | 1,64 | 1,66 | 2,72% | 103.306,00 |
| 09.05.2025 | 1,61 | 1,63 | 1,59 | 1,62 | -0,12% | 62.547,00 |
| 08.05.2025 | 1,61 | 1,66 | 1,61 | 1,62 | 0,06% | 303.489,00 |
| 07.05.2025 | 1,58 | 1,62 | 1,57 | 1,62 | 2,18% | 438.899,00 |
| 06.05.2025 | 1,59 | 1,59 | 1,57 | 1,58 | 0,09% | 667.184,00 |
| 05.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 1,02% | - |
| 02.05.2025 | 1,57 | 1,63 | 1,55 | 1,57 | 3,92% | 745.782,00 |
| 01.05.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 2,17% | 171.720,00 |
| 30.04.2025 | 1,44 | 1,49 | 1,43 | 1,48 | 2,75% | 196.623,00 |
| 29.04.2025 | 1,45 | 1,45 | 1,43 | 1,44 | 0,24% | 163.746,00 |
| 28.04.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 1,85% | 191.259,00 |
| 25.04.2025 | 1,42 | 1,43 | 1,40 | 1,41 | 0,00% | 374.494,00 |
| 24.04.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 0,00% | 515.289,00 |
| 23.04.2025 | 1,45 | 1,46 | 1,40 | 1,41 | -1,40% | 899.716,00 |
| 22.04.2025 | 1,40 | 1,43 | 1,40 | 1,43 | -0,28% | 110.197,00 |
| 17.04.2025 | 1,40 | 1,43 | 1,39 | 1,43 | 1,92% | 163.960,00 |
| 16.04.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -1,54% | 245.641,00 |
| 15.04.2025 | 1,47 | 1,47 | 1,42 | 1,43 | -1,18% | 133.187,00 |
| 14.04.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 3,82% | 213.749,00 |
| 11.04.2025 | 1,40 | 1,41 | 1,36 | 1,39 | -0,68% | 279.018,00 |
| 10.04.2025 | 1,47 | 1,47 | 1,39 | 1,40 | 3,71% | 318.996,00 |
| 09.04.2025 | 1,38 | 1,39 | 1,34 | 1,35 | -3,95% | 406.759,00 |
| 08.04.2025 | 1,39 | 1,43 | 1,36 | 1,40 | 2,26% | 335.180,00 |
| 07.04.2025 | 1,38 | 1,48 | 1,35 | 1,37 | -3,92% | 450.434,00 |
| 04.04.2025 | 1,51 | 1,52 | 1,40 | 1,43 | -7,03% | 685.641,00 |
| 03.04.2025 | 1,54 | 1,56 | 1,53 | 1,54 | -0,49% | 225.966,00 |
| 02.04.2025 | 1,51 | 1,55 | 1,51 | 1,54 | 1,68% | 77.412,00 |
| 01.04.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 1,27% | 227.591,00 |
| 31.03.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -2,72% | 364.589,00 |
| 28.03.2025 | 1,54 | 1,56 | 1,53 | 1,54 | -1,15% | 297.273,00 |
| 27.03.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 0,48% | 118.906,00 |
| 26.03.2025 | 1,55 | 1,57 | 1,55 | 1,55 | -0,10% | 177.241,00 |
| 25.03.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 2,30% | 505.022,00 |
| 24.03.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 0,53% | 507.652,00 |
| 21.03.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -2,64% | 246.023,00 |
| 20.03.2025 | 1,59 | 1,60 | 1,53 | 1,55 | -3,06% | 486.974,00 |
| 19.03.2025 | 1,56 | 1,61 | 1,56 | 1,60 | 2,14% | 156.126,00 |
| 18.03.2025 | 1,59 | 1,62 | 1,55 | 1,57 | -1,38% | 195.251,00 |
| 17.03.2025 | 1,60 | 1,61 | 1,58 | 1,59 | 0,35% | 165.893,00 |
| 14.03.2025 | 1,55 | 1,59 | 1,54 | 1,58 | 1,86% | 402.190,00 |
| 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 |