£1,856
2,47%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,84 | 1,85 | 1,79 | 1,81 | -4,13% | 253.370,00 |
| 06.03.2026 | 1,92 | 1,97 | 1,88 | 1,89 | -1,25% | 572.981,00 |
| 05.03.2026 | 1,88 | 1,93 | 1,88 | 1,91 | 0,53% | 382.867,00 |
| 04.03.2026 | 1,90 | 1,92 | 1,90 | 1,90 | 2,78% | 462.568,00 |
| 03.03.2026 | 1,90 | 1,91 | 1,85 | 1,85 | -3,62% | 786.704,00 |
| 02.03.2026 | 1,95 | 1,96 | 1,88 | 1,92 | -6,02% | 1.208.303,00 |
| 27.02.2026 | 2,06 | 2,07 | 2,04 | 2,04 | -0,78% | 345.296,00 |
| 26.02.2026 | 2,02 | 2,07 | 2,02 | 2,06 | 1,98% | 292.590,00 |
| 25.02.2026 | 2,01 | 2,02 | 2,00 | 2,02 | 0,70% | 375.459,00 |
| 24.02.2026 | 2,00 | 2,02 | 1,98 | 2,01 | 1,11% | 426.377,00 |
| 23.02.2026 | 2,00 | 2,02 | 1,98 | 1,98 | -0,60% | 250.679,00 |
| 20.02.2026 | 2,03 | 2,03 | 1,99 | 2,00 | -0,89% | 395.059,00 |
| 19.02.2026 | 2,03 | 2,04 | 2,01 | 2,01 | -0,20% | 421.975,00 |
| 18.02.2026 | 2,00 | 2,04 | 1,99 | 2,02 | 0,40% | 445.769,00 |
| 17.02.2026 | 2,05 | 2,09 | 1,99 | 2,01 | 6,41% | 944.388,00 |
| 16.02.2026 | 1,89 | 1,90 | 1,88 | 1,89 | 0,59% | 584.297,00 |
| 13.02.2026 | 1,85 | 1,90 | 1,85 | 1,88 | 1,79% | 582.326,00 |
| 12.02.2026 | 1,86 | 1,88 | 1,84 | 1,85 | -0,03% | 675.009,00 |
| 11.02.2026 | 1,89 | 1,89 | 1,84 | 1,85 | -1,84% | 493.556,00 |
| 10.02.2026 | 1,88 | 1,89 | 1,85 | 1,88 | 0,27% | 792.288,00 |
| 09.02.2026 | 1,88 | 1,88 | 1,86 | 1,88 | 0,86% | 404.534,00 |
| 06.02.2026 | 1,84 | 1,87 | 1,83 | 1,86 | 0,00% | 614.796,00 |
| 05.02.2026 | 1,89 | 1,89 | 1,84 | 1,86 | -1,95% | 481.839,00 |
| 04.02.2026 | 1,84 | 1,91 | 1,84 | 1,90 | 3,89% | 513.802,00 |
| 03.02.2026 | 1,87 | 1,87 | 1,82 | 1,83 | -1,83% | 402.318,00 |
| 02.02.2026 | 1,82 | 1,86 | 1,82 | 1,86 | 1,86% | 251.057,00 |
| 30.01.2026 | 1,82 | 1,83 | 1,81 | 1,83 | 1,28% | 252.525,00 |
| 29.01.2026 | 1,83 | 1,83 | 1,79 | 1,80 | -2,70% | 451.336,00 |
| 28.01.2026 | 1,84 | 1,86 | 1,81 | 1,85 | 0,33% | 604.965,00 |
| 27.01.2026 | 1,90 | 1,90 | 1,84 | 1,85 | -2,84% | 641.587,00 |
| 26.01.2026 | 1,91 | 1,92 | 1,89 | 1,90 | -0,37% | 398.534,00 |
| 23.01.2026 | 2,00 | 2,03 | 1,88 | 1,91 | -2,15% | 820.783,00 |
| 22.01.2026 | 1,93 | 1,96 | 1,91 | 1,95 | 2,15% | 591.679,00 |
| 21.01.2026 | 1,91 | 1,92 | 1,90 | 1,91 | -0,81% | 341.897,00 |
| 20.01.2026 | 1,90 | 1,94 | 1,89 | 1,92 | 0,87% | 674.071,00 |
| 19.01.2026 | 1,91 | 1,91 | 1,89 | 1,91 | -0,57% | 367.063,00 |
| 16.01.2026 | 1,92 | 1,93 | 1,91 | 1,92 | -0,52% | 626.753,00 |
| 15.01.2026 | 1,92 | 1,94 | 1,92 | 1,93 | 1,21% | 755.439,00 |
| 14.01.2026 | 1,90 | 1,91 | 1,86 | 1,91 | 0,69% | 466.672,00 |
| 13.01.2026 | 1,98 | 1,98 | 1,88 | 1,89 | -4,20% | 373.637,00 |
| 12.01.2026 | 1,97 | 2,03 | 1,97 | 1,98 | -0,25% | 759.435,00 |
| 09.01.2026 | 1,97 | 1,99 | 1,97 | 1,98 | 0,76% | 946.229,00 |
| 08.01.2026 | 1,96 | 1,97 | 1,91 | 1,97 | 1,39% | 1.400.432,00 |
| 07.01.2026 | 1,98 | 1,98 | 1,92 | 1,94 | -3,10% | 944.353,00 |
| 06.01.2026 | 1,98 | 2,02 | 1,92 | 2,00 | -1,28% | 1.062.086,00 |
| 05.01.2026 | 2,07 | 2,07 | 2,01 | 2,03 | -1,98% | 660.078,00 |
| 02.01.2026 | 2,06 | 2,09 | 2,06 | 2,07 | 0,10% | 696.462,00 |
| 31.12.2025 | 2,06 | 2,07 | 2,06 | 2,07 | -0,05% | 98.919,00 |
| 30.12.2025 | 2,05 | 2,08 | 2,04 | 2,07 | 0,98% | 459.669,00 |
| 29.12.2025 | 2,04 | 2,06 | 2,02 | 2,05 | 0,20% | 556.878,00 |
| 24.12.2025 | 2,06 | 2,06 | 2,03 | 2,04 | -1,07% | 102.565,00 |
| 23.12.2025 | 2,10 | 2,10 | 2,05 | 2,06 | -2,46% | 406.621,00 |
| 22.12.2025 | 2,11 | 2,12 | 2,09 | 2,12 | 0,09% | 672.318,00 |
| 19.12.2025 | 2,09 | 2,12 | 2,07 | 2,11 | 1,34% | 1.533.576,00 |
| 18.12.2025 | 2,00 | 2,09 | 1,99 | 2,09 | 4,82% | 920.504,00 |
| 17.12.2025 | 1,90 | 2,00 | 1,90 | 1,99 | 4,46% | 721.012,00 |
| 16.12.2025 | 1,87 | 1,92 | 1,87 | 1,91 | 2,97% | 523.425,00 |
| 15.12.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 1,82% | 1.009.884,00 |
| 12.12.2025 | 1,82 | 1,83 | 1,80 | 1,82 | -0,11% | 769.420,00 |
| 11.12.2025 | 1,78 | 1,82 | 1,77 | 1,82 | 1,73% | 718.761,00 |
| 10.12.2025 | 1,78 | 1,82 | 1,78 | 1,79 | 0,73% | 744.974,00 |
| 09.12.2025 | 1,79 | 1,79 | 1,76 | 1,78 | -0,06% | 799.572,00 |
| 08.12.2025 | 1,72 | 1,79 | 1,72 | 1,78 | 4,16% | 1.505.029,00 |
| 05.12.2025 | 1,65 | 1,73 | 1,65 | 1,71 | 3,46% | 2.358.363,00 |
| 04.12.2025 | 1,66 | 1,72 | 1,64 | 1,65 | 11,73% | 2.621.860,00 |
| 03.12.2025 | 1,50 | 1,50 | 1,46 | 1,48 | -0,67% | 1.093.321,00 |
| 02.12.2025 | 1,52 | 1,52 | 1,47 | 1,49 | -1,53% | 662.742,00 |
| 01.12.2025 | 1,51 | 1,52 | 1,48 | 1,51 | -1,76% | 686.240,00 |
| 28.11.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -1,10% | 520.474,00 |
| 27.11.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 2,58% | 432.057,00 |
| 26.11.2025 | 1,50 | 1,52 | 1,48 | 1,51 | 0,40% | 708.824,00 |
| 25.11.2025 | 1,47 | 1,51 | 1,46 | 1,51 | 2,10% | 451.637,00 |
| 24.11.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 1,65% | 397.665,00 |
| 21.11.2025 | 1,45 | 1,48 | 1,42 | 1,45 | 2,04% | 563.022,00 |
| 20.11.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,99% | 517.033,00 |
| 19.11.2025 | 1,38 | 1,42 | 1,37 | 1,41 | 1,95% | 436.943,00 |
| 18.11.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -2,12% | 408.837,00 |
| 17.11.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -1,94% | 347.346,00 |
| 14.11.2025 | 1,45 | 1,46 | 1,41 | 1,44 | -1,97% | 767.073,00 |
| 13.11.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -2,46% | 361.110,00 |
| 12.11.2025 | 1,48 | 1,51 | 1,47 | 1,51 | 1,28% | 442.990,00 |
| 11.11.2025 | 1,48 | 1,52 | 1,48 | 1,49 | 1,16% | 462.871,00 |
| 10.11.2025 | 1,48 | 1,48 | 1,45 | 1,47 | 1,03% | 679.485,00 |
| 07.11.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -1,36% | 426.448,00 |
| 06.11.2025 | 1,50 | 1,51 | 1,47 | 1,48 | -1,67% | 385.437,00 |
| 05.11.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 2,11% | 645.040,00 |
| 04.11.2025 | 1,50 | 1,50 | 1,46 | 1,47 | -2,97% | 637.699,00 |
| 03.11.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -1,56% | 319.479,00 |
| 31.10.2025 | 1,54 | 1,56 | 1,53 | 1,54 | -0,26% | 326.629,00 |
| 30.10.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -2,56% | 524.420,00 |
| 29.10.2025 | 1,61 | 1,62 | 1,58 | 1,58 | -1,52% | 293.827,00 |
| 28.10.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,74% | 300.375,00 |
| 27.10.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -0,49% | 278.874,00 |
| 24.10.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 0,99% | 255.121,00 |
| 23.10.2025 | 1,66 | 1,66 | 1,60 | 1,61 | -2,13% | 446.693,00 |
| 22.10.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 2,05% | 487.599,00 |
| 21.10.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 0,75% | 224.312,00 |
| 20.10.2025 | 1,59 | 1,62 | 1,58 | 1,60 | 0,76% | 196.192,00 |
| 17.10.2025 | 1,57 | 1,60 | 1,55 | 1,59 | 0,35% | 228.937,00 |
| 16.10.2025 | 1,58 | 1,59 | 1,56 | 1,58 | -0,47% | 443.920,00 |