£1,706
-0,69%
Echtzeit-Aktienkurs SSP GROUP LS-,01085
Bid:
Ask:
Aktienkurse zur SSP GROUP LS-,01085 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,70 | 1,74 | 1,70 | 1,70 | -0,84% | 334.382,00 |
| 30.09.2025 | 1,69 | 1,72 | 1,68 | 1,72 | 1,24% | 261.038,00 |
| 29.09.2025 | 1,67 | 1,71 | 1,66 | 1,70 | 0,95% | 590.721,00 |
| 26.09.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,96% | 499.029,00 |
| 25.09.2025 | 1,68 | 1,72 | 1,65 | 1,67 | 6,80% | 628.524,00 |
| 24.09.2025 | 1,57 | 1,57 | 1,54 | 1,56 | -0,26% | 220.413,00 |
| 23.09.2025 | 1,57 | 1,58 | 1,56 | 1,56 | 0,39% | 224.820,00 |
| 22.09.2025 | 1,55 | 1,56 | 1,53 | 1,56 | -0,32% | 199.231,00 |
| 19.09.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -0,19% | 125.218,00 |
| 18.09.2025 | 1,57 | 1,58 | 1,56 | 1,57 | -0,70% | 199.062,00 |
| 17.09.2025 | 1,56 | 1,59 | 1,56 | 1,58 | 1,87% | 149.950,00 |
| 16.09.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -1,34% | 195.276,00 |
| 15.09.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 0,77% | 187.603,00 |
| 12.09.2025 | 1,57 | 1,61 | 1,54 | 1,56 | 1,01% | 268.355,00 |
| 11.09.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 1,23% | - |
| 10.09.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,26% | - |
| 09.09.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -1,59% | - |
| 08.09.2025 | 1,54 | 1,55 | 1,53 | 1,55 | 2,26% | - |
| 05.09.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 0,17% | 196.803,00 |
| 04.09.2025 | 1,52 | 1,54 | 1,50 | 1,51 | -0,69% | 253.902,00 |
| 03.09.2025 | 1,49 | 1,53 | 1,47 | 1,52 | 2,01% | 279.768,00 |
| 02.09.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -2,42% | 137.823,00 |
| 01.09.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,71% | 148.888,00 |
| 29.08.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,78% | 153.369,00 |
| 28.08.2025 | 1,57 | 1,59 | 1,55 | 1,57 | 0,32% | 200.837,00 |
| 27.08.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -0,95% | 282.485,00 |
| 26.08.2025 | 1,62 | 1,62 | 1,57 | 1,58 | -1,40% | 451.855,00 |
| 25.08.2025 | 1,58 | 1,60 | 1,58 | 1,60 | -1,81% | - |
| 22.08.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 3,03% | 412.226,00 |
| 21.08.2025 | 1,64 | 1,64 | 1,57 | 1,58 | -3,56% | 164.086,00 |
| 20.08.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,09% | 288.931,00 |
| 19.08.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,67% | 397.321,00 |
| 18.08.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,37% | 233.588,00 |
| 15.08.2025 | 1,65 | 1,65 | 1,63 | 1,64 | -0,55% | 286.262,00 |
| 14.08.2025 | 1,65 | 1,66 | 1,64 | 1,65 | 0,06% | 218.347,00 |
| 13.08.2025 | 1,64 | 1,66 | 1,64 | 1,64 | -0,30% | 234.363,00 |
| 12.08.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 0,89% | 358.531,00 |
| 11.08.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -1,89% | 154.204,00 |
| 08.08.2025 | 1,69 | 1,69 | 1,65 | 1,67 | -0,86% | 534.663,00 |
| 07.08.2025 | 1,63 | 1,68 | 1,63 | 1,68 | -0,86% | 300.285,00 |
| 06.08.2025 | 1,70 | 1,71 | 1,67 | 1,70 | 0,24% | 294.219,00 |
| 05.08.2025 | 1,70 | 1,73 | 1,69 | 1,69 | 0,09% | 185.193,00 |
| 04.08.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 0,51% | 257.416,00 |
| 01.08.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -2,21% | 323.172,00 |
| 31.07.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 2,20% | 588.054,00 |
| 30.07.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,15% | 246.297,00 |
| 29.07.2025 | 1,79 | 1,79 | 1,64 | 1,68 | -5,54% | 1.321.528,00 |
| 28.07.2025 | 1,83 | 1,83 | 1,77 | 1,78 | -2,15% | 442.537,00 |
| 25.07.2025 | 1,81 | 1,82 | 1,80 | 1,82 | 0,41% | 295.463,00 |
| 24.07.2025 | 1,78 | 1,81 | 1,78 | 1,81 | 1,32% | 306.661,00 |
| 23.07.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 1,59% | 80.202,00 |
| 22.07.2025 | 1,77 | 1,77 | 1,75 | 1,76 | 0,23% | 449.392,00 |
| 21.07.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 1,39% | 320.071,00 |
| 18.07.2025 | 1,71 | 1,74 | 1,71 | 1,73 | 0,91% | 178.273,00 |
| 17.07.2025 | 1,72 | 1,73 | 1,69 | 1,71 | 1,23% | 600.576,00 |
| 16.07.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -2,11% | 327.294,00 |
| 15.07.2025 | 1,73 | 1,74 | 1,71 | 1,73 | -0,26% | 410.546,00 |
| 14.07.2025 | 1,73 | 1,74 | 1,70 | 1,73 | 0,38% | 516.917,00 |
| 11.07.2025 | 1,84 | 1,84 | 1,69 | 1,73 | -7,84% | 730.927,00 |
| 10.07.2025 | 1,87 | 1,89 | 1,85 | 1,88 | 0,70% | 257.519,00 |
| 09.07.2025 | 1,87 | 1,88 | 1,86 | 1,86 | -0,40% | 130.584,00 |
| 08.07.2025 | 1,88 | 1,90 | 1,85 | 1,87 | -0,72% | 359.281,00 |
| 07.07.2025 | 1,88 | 1,90 | 1,88 | 1,88 | 0,86% | 371.934,00 |
| 04.07.2025 | 1,88 | 1,88 | 1,86 | 1,87 | -0,21% | 231.761,00 |
| 03.07.2025 | 1,86 | 1,90 | 1,84 | 1,87 | 0,48% | 292.773,00 |
| 02.07.2025 | 1,75 | 1,91 | 1,75 | 1,86 | 7,69% | 934.258,00 |
| 01.07.2025 | 1,73 | 1,75 | 1,72 | 1,73 | -0,12% | 530.931,00 |
| 30.06.2025 | 1,73 | 1,73 | 1,69 | 1,73 | -0,17% | 592.517,00 |
| 27.06.2025 | 1,71 | 1,74 | 1,71 | 1,73 | 2,48% | 258.123,00 |
| 26.06.2025 | 1,69 | 1,69 | 1,67 | 1,69 | 0,53% | 169.137,00 |
| 25.06.2025 | 1,69 | 1,69 | 1,66 | 1,68 | -0,36% | 167.812,00 |
| 24.06.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 3,37% | 215.947,00 |
| 23.06.2025 | 1,63 | 1,65 | 1,62 | 1,63 | -0,85% | 142.390,00 |
| 20.06.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 1,67% | 905.451,00 |
| 19.06.2025 | 1,64 | 1,65 | 1,60 | 1,62 | -1,94% | 492.333,00 |
| 18.06.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 1,35% | 393.476,00 |
| 17.06.2025 | 1,63 | 1,64 | 1,62 | 1,63 | -0,67% | 323.531,00 |
| 16.06.2025 | 1,62 | 1,65 | 1,62 | 1,64 | 1,61% | 311.622,00 |
| 13.06.2025 | 1,65 | 1,65 | 1,60 | 1,62 | -3,18% | 376.146,00 |
| 12.06.2025 | 1,67 | 1,68 | 1,65 | 1,67 | -0,54% | 524.563,00 |
| 11.06.2025 | 1,68 | 1,68 | 1,66 | 1,68 | 0,78% | 110.983,00 |
| 10.06.2025 | 1,67 | 1,67 | 1,65 | 1,67 | 0,60% | 199.093,00 |
| 09.06.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 1,47% | 287.676,00 |
| 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 |