£1,621
-0,05%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,64 | 1,65 | 1,62 | 1,62 | -0,02% | - |
| 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 |
| 22.10.2024 | 1,66 | 1,68 | 1,64 | 1,68 | 0,87% | 212.371,00 |
| 21.10.2024 | 1,70 | 1,72 | 1,66 | 1,66 | -2,21% | 96.139,00 |
| 18.10.2024 | 1,66 | 1,72 | 1,66 | 1,70 | 2,23% | 226.954,00 |
| 17.10.2024 | 1,64 | 1,68 | 1,64 | 1,66 | 1,40% | 234.204,00 |
| 16.10.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -1,64% | 227.977,00 |
| 15.10.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 2,14% | 163.285,00 |
| 14.10.2024 | 1,64 | 1,64 | 1,61 | 1,63 | -0,40% | 62.070,00 |
| 11.10.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 0,37% | 78.399,00 |
| 10.10.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -1,39% | 148.247,00 |
| 09.10.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 3,73% | 518.040,00 |
| 08.10.2024 | 1,57 | 1,60 | 1,56 | 1,60 | 0,85% | 317.870,00 |
| 07.10.2024 | 1,55 | 1,59 | 1,55 | 1,58 | 3,40% | 245.241,00 |
| 04.10.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -1,10% | 152.024,00 |
| 03.10.2024 | 1,58 | 1,59 | 1,54 | 1,55 | -2,15% | 337.555,00 |
| 02.10.2024 | 1,57 | 1,60 | 1,56 | 1,58 | 0,00% | 215.861,00 |
| 01.10.2024 | 1,61 | 1,61 | 1,57 | 1,58 | -0,94% | 183.602,00 |
| 30.09.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -0,93% | 121.961,00 |
| 27.09.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -0,62% | 175.320,00 |
| 26.09.2024 | 1,62 | 1,64 | 1,61 | 1,62 | 1,38% | 153.638,00 |
| 25.09.2024 | 1,62 | 1,63 | 1,60 | 1,60 | -0,68% | 60.225,00 |
| 24.09.2024 | 1,62 | 1,63 | 1,61 | 1,61 | 0,19% | 76.505,00 |
| 23.09.2024 | 1,60 | 1,62 | 1,60 | 1,61 | -0,31% | 64.119,00 |
| 20.09.2024 | 1,66 | 1,68 | 1,60 | 1,61 | -4,62% | 211.093,00 |
| 19.09.2024 | 1,64 | 1,70 | 1,64 | 1,69 | 3,68% | 225.865,00 |
| 18.09.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -1,15% | 56.900,00 |
| 17.09.2024 | 1,64 | 1,66 | 1,63 | 1,65 | 1,92% | 142.159,00 |
| 16.09.2024 | 1,62 | 1,63 | 1,60 | 1,62 | 0,75% | 64.390,00 |
| 13.09.2024 | 1,59 | 1,62 | 1,58 | 1,61 | 0,63% | 84.392,00 |
| 12.09.2024 | 1,64 | 1,65 | 1,59 | 1,60 | -0,65% | 86.592,00 |
| 11.09.2024 | 1,60 | 1,66 | 1,60 | 1,61 | 0,19% | 235.529,00 |
| 10.09.2024 | 1,62 | 1,64 | 1,60 | 1,60 | -1,44% | 129.938,00 |
| 09.09.2024 | 1,62 | 1,63 | 1,60 | 1,63 | 1,37% | 146.659,00 |
| 06.09.2024 | 1,62 | 1,65 | 1,61 | 1,61 | -1,53% | 367.040,00 |
| 05.09.2024 | 1,62 | 1,65 | 1,57 | 1,63 | -4,06% | 553.190,00 |
| 04.09.2024 | 1,69 | 1,71 | 1,69 | 1,70 | -1,22% | 240.399,00 |
| 03.09.2024 | 1,71 | 1,73 | 1,70 | 1,72 | 0,61% | 62.643,00 |
| 02.09.2024 | 1,70 | 1,72 | 1,67 | 1,71 | -0,09% | 94.032,00 |
| 30.08.2024 | 1,74 | 1,76 | 1,69 | 1,71 | -2,56% | 145.485,00 |
| 29.08.2024 | 1,76 | 1,77 | 1,74 | 1,76 | 0,86% | 136.683,00 |
| 28.08.2024 | 1,76 | 1,76 | 1,73 | 1,74 | -1,00% | 56.477,00 |
| 27.08.2024 | 1,74 | 1,78 | 1,74 | 1,76 | -2,09% | 43.380,00 |
| 26.08.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 1,24% | - |
| 23.08.2024 | 1,76 | 1,78 | 1,75 | 1,77 | 1,31% | 48.295,00 |
| 22.08.2024 | 1,75 | 1,77 | 1,74 | 1,75 | 1,63% | 112.150,00 |
| 21.08.2024 | 1,70 | 1,73 | 1,70 | 1,72 | 2,26% | 115.011,00 |
| 20.08.2024 | 1,72 | 1,72 | 1,68 | 1,69 | -2,09% | 38.167,00 |
| 19.08.2024 | 1,68 | 1,73 | 1,68 | 1,72 | 2,62% | 233.137,00 |
| 16.08.2024 | 1,74 | 1,74 | 1,66 | 1,68 | -2,87% | 104.126,00 |
| 15.08.2024 | 1,68 | 1,73 | 1,65 | 1,73 | 4,51% | 85.402,00 |
| 14.08.2024 | 1,69 | 1,71 | 1,65 | 1,65 | 0,79% | 44.889,00 |
| 13.08.2024 | 1,62 | 1,66 | 1,61 | 1,64 | 0,99% | 160.355,00 |
| 12.08.2024 | 1,65 | 1,66 | 1,62 | 1,62 | 0,00% | 39.832,00 |
| 09.08.2024 | 1,62 | 1,66 | 1,62 | 1,62 | -0,22% | 137.339,00 |
| 08.08.2024 | 1,63 | 1,65 | 1,61 | 1,63 | -1,72% | 72.323,00 |
| 07.08.2024 | 1,66 | 1,66 | 1,61 | 1,66 | 1,38% | 99.737,00 |
| 06.08.2024 | 1,65 | 1,65 | 1,59 | 1,63 | 0,77% | 79.296,00 |
| 05.08.2024 | 1,62 | 1,63 | 1,57 | 1,62 | -2,53% | 113.893,00 |
| 02.08.2024 | 1,71 | 1,72 | 1,65 | 1,66 | -4,59% | 246.213,00 |
| 01.08.2024 | 1,82 | 1,84 | 1,74 | 1,74 | -3,44% | 186.624,00 |
| 31.07.2024 | 1,80 | 1,81 | 1,77 | 1,80 | 1,69% | 153.794,00 |
| 30.07.2024 | 1,72 | 1,79 | 1,72 | 1,77 | 2,01% | 223.880,00 |
| 29.07.2024 | 1,76 | 1,77 | 1,73 | 1,74 | -0,63% | 108.161,00 |
| 26.07.2024 | 1,73 | 1,76 | 1,73 | 1,75 | 0,75% | 480.604,00 |
| 25.07.2024 | 1,71 | 1,74 | 1,69 | 1,74 | 0,23% | 171.073,00 |
| 24.07.2024 | 1,74 | 1,75 | 1,72 | 1,73 | -0,69% | 242.704,00 |
| 23.07.2024 | 1,80 | 1,80 | 1,73 | 1,75 | -3,64% | 249.645,00 |
| 22.07.2024 | 1,80 | 1,83 | 1,79 | 1,81 | 0,33% | 91.403,00 |
| 19.07.2024 | 1,79 | 1,82 | 1,77 | 1,81 | -0,25% | 117.340,00 |
| 18.07.2024 | 1,82 | 1,83 | 1,80 | 1,81 | -0,30% | 145.514,00 |
| 17.07.2024 | 1,80 | 1,82 | 1,79 | 1,82 | 0,61% | 115.250,00 |
| 16.07.2024 | 1,78 | 1,81 | 1,76 | 1,80 | 0,84% | 324.031,00 |
| 15.07.2024 | 1,76 | 1,80 | 1,76 | 1,79 | 0,73% | 336.680,00 |
| 12.07.2024 | 1,78 | 1,78 | 1,74 | 1,78 | -1,77% | 424.466,00 |
| 11.07.2024 | 1,75 | 1,81 | 1,72 | 1,81 | 5,09% | 453.502,00 |
| 10.07.2024 | 1,68 | 1,79 | 1,67 | 1,72 | 10,22% | 708.421,00 |
| 09.07.2024 | 1,58 | 1,59 | 1,55 | 1,56 | -2,01% | 282.663,00 |
| 08.07.2024 | 1,59 | 1,61 | 1,58 | 1,59 | 0,70% | 502.916,00 |
| 05.07.2024 | 1,57 | 1,60 | 1,56 | 1,58 | 2,26% | 430.021,00 |
| 04.07.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 2,86% | 261.885,00 |
| 03.07.2024 | 1,47 | 1,51 | 1,47 | 1,50 | 4,34% | 244.071,00 |
| 02.07.2024 | 1,46 | 1,46 | 1,42 | 1,44 | -2,27% | 383.777,00 |
| 01.07.2024 | 1,51 | 1,53 | 1,47 | 1,48 | -0,54% | 137.758,00 |
| 28.06.2024 | 1,52 | 1,52 | 1,47 | 1,48 | -2,43% | 110.518,00 |
| 27.06.2024 | 1,51 | 1,53 | 1,50 | 1,52 | 0,86% | 92.711,00 |
| 26.06.2024 | 1,54 | 1,55 | 1,50 | 1,51 | -2,52% | 316.781,00 |
| 25.06.2024 | 1,52 | 1,55 | 1,50 | 1,55 | 0,39% | 228.379,00 |
| 24.06.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 2,05% | 219.374,00 |
| 21.06.2024 | 1,51 | 1,53 | 1,48 | 1,51 | -0,85% | 574.979,00 |
| 20.06.2024 | 1,58 | 1,58 | 1,49 | 1,52 | -4,64% | 1.552.176,00 |
| 19.06.2024 | 1,64 | 1,64 | 1,58 | 1,60 | -3,80% | 242.696,00 |