£1,901
-1,77%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,94 | 1,95 | 1,89 | 1,90 | -2,02% | - |
| 08.07.2026 | 1,96 | 1,97 | 1,91 | 1,94 | -2,12% | 898.923,00 |
| 07.07.2026 | 1,92 | 1,98 | 1,92 | 1,98 | 2,54% | 486.334,00 |
| 06.07.2026 | 1,94 | 1,96 | 1,92 | 1,93 | 0,00% | 234.195,00 |
| 03.07.2026 | 1,95 | 1,95 | 1,90 | 1,93 | -0,26% | 223.327,00 |
| 02.07.2026 | 1,89 | 1,94 | 1,89 | 1,93 | 1,79% | 286.861,00 |
| 01.07.2026 | 1,89 | 1,90 | 1,86 | 1,90 | 0,37% | 502.530,00 |
| 30.06.2026 | 1,92 | 1,92 | 1,87 | 1,89 | -0,21% | 409.159,00 |
| 29.06.2026 | 1,91 | 1,92 | 1,89 | 1,90 | -1,25% | 506.480,00 |
| 26.06.2026 | 1,92 | 1,93 | 1,85 | 1,92 | -1,29% | 415.944,00 |
| 25.06.2026 | 1,91 | 1,99 | 1,91 | 1,95 | 2,02% | 511.025,00 |
| 24.06.2026 | 1,84 | 1,91 | 1,83 | 1,91 | 3,84% | 504.494,00 |
| 23.06.2026 | 1,81 | 1,84 | 1,81 | 1,84 | -0,22% | 782.053,00 |
| 22.06.2026 | 1,82 | 1,84 | 1,80 | 1,84 | 0,60% | 699.267,00 |
| 19.06.2026 | 1,84 | 1,86 | 1,81 | 1,83 | -1,38% | 395.072,00 |
| 18.06.2026 | 1,78 | 1,87 | 1,78 | 1,85 | 3,84% | 1.027.751,00 |
| 17.06.2026 | 1,79 | 1,79 | 1,76 | 1,79 | 0,17% | 608.711,00 |
| 16.06.2026 | 1,77 | 1,79 | 1,76 | 1,78 | 1,02% | 546.547,00 |
| 15.06.2026 | 1,78 | 1,81 | 1,74 | 1,77 | 2,98% | 1.138.467,00 |
| 12.06.2026 | 1,66 | 1,72 | 1,66 | 1,71 | 5,28% | 600.403,00 |
| 11.06.2026 | 1,63 | 1,65 | 1,61 | 1,63 | -0,18% | 431.701,00 |
| 10.06.2026 | 1,63 | 1,66 | 1,59 | 1,63 | -2,04% | 539.209,00 |
| 09.06.2026 | 1,65 | 1,70 | 1,65 | 1,67 | -0,24% | 404.852,00 |
| 08.06.2026 | 1,65 | 1,68 | 1,65 | 1,67 | -0,36% | 581.405,00 |
| 05.06.2026 | 1,64 | 1,70 | 1,64 | 1,68 | 1,33% | 681.056,00 |
| 04.06.2026 | 1,67 | 1,71 | 1,64 | 1,65 | -0,30% | 741.903,00 |
| 03.06.2026 | 1,65 | 1,69 | 1,65 | 1,66 | -0,06% | 544.042,00 |
| 02.06.2026 | 1,69 | 1,70 | 1,66 | 1,66 | -0,09% | 785.501,00 |
| 01.06.2026 | 1,67 | 1,70 | 1,66 | 1,66 | -1,63% | 896.890,00 |
| 29.05.2026 | 1,70 | 1,72 | 1,68 | 1,69 | -0,18% | 787.052,00 |
| 28.05.2026 | 1,71 | 1,71 | 1,66 | 1,69 | -1,69% | 1.291.152,00 |
| 27.05.2026 | 1,70 | 1,74 | 1,70 | 1,72 | 1,00% | 1.240.669,00 |
| 26.05.2026 | 1,68 | 1,73 | 1,67 | 1,70 | 3,38% | 1.091.873,00 |
| 25.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,09% | - |
| 22.05.2026 | 1,63 | 1,65 | 1,62 | 1,65 | 1,70% | 1.178.318,00 |
| 21.05.2026 | 1,65 | 1,67 | 1,62 | 1,62 | -2,44% | 1.311.340,00 |
| 20.05.2026 | 1,61 | 1,67 | 1,57 | 1,66 | 1,78% | 1.757.553,00 |
| 19.05.2026 | 1,58 | 1,66 | 1,54 | 1,63 | 4,96% | 1.642.873,00 |
| 18.05.2026 | 1,55 | 1,58 | 1,52 | 1,55 | 0,71% | 747.786,00 |
| 15.05.2026 | 1,54 | 1,55 | 1,51 | 1,54 | -1,09% | 626.412,00 |
| 14.05.2026 | 1,57 | 1,57 | 1,55 | 1,56 | 0,91% | 447.073,00 |
| 13.05.2026 | 1,61 | 1,61 | 1,54 | 1,55 | -3,20% | 961.455,00 |
| 12.05.2026 | 1,60 | 1,61 | 1,59 | 1,60 | -1,91% | 581.305,00 |
| 11.05.2026 | 1,60 | 1,63 | 1,59 | 1,63 | 1,31% | 862.991,00 |
| 08.05.2026 | 1,59 | 1,63 | 1,58 | 1,61 | 0,12% | 526.503,00 |
| 07.05.2026 | 1,62 | 1,63 | 1,60 | 1,60 | 0,94% | 895.751,00 |
| 06.05.2026 | 1,54 | 1,63 | 1,52 | 1,59 | 7,08% | 1.780.621,00 |
| 05.05.2026 | 1,54 | 1,57 | 1,46 | 1,48 | -4,44% | 1.027.220,00 |
| 04.05.2026 | 1,55 | 1,56 | 1,55 | 1,55 | -1,65% | - |
| 01.05.2026 | 1,57 | 1,60 | 1,57 | 1,58 | 0,00% | 478.991,00 |
| 30.04.2026 | 1,59 | 1,60 | 1,57 | 1,58 | -1,50% | 655.469,00 |
| 29.04.2026 | 1,66 | 1,66 | 1,59 | 1,60 | -3,00% | 763.512,00 |
| 28.04.2026 | 1,73 | 1,73 | 1,63 | 1,65 | -6,74% | 1.783.173,00 |
| 27.04.2026 | 1,78 | 1,80 | 1,77 | 1,77 | 0,57% | 502.902,00 |
| 24.04.2026 | 1,81 | 1,81 | 1,73 | 1,76 | -3,53% | 879.072,00 |
| 23.04.2026 | 1,82 | 1,83 | 1,74 | 1,83 | -0,30% | 997.157,00 |
| 22.04.2026 | 1,92 | 1,92 | 1,82 | 1,83 | -4,73% | 739.477,00 |
| 21.04.2026 | 1,95 | 1,96 | 1,92 | 1,92 | -1,76% | 636.833,00 |
| 20.04.2026 | 1,97 | 1,98 | 1,95 | 1,96 | -1,83% | 902.339,00 |
| 17.04.2026 | 1,93 | 2,00 | 1,92 | 1,99 | 4,34% | 960.426,00 |
| 16.04.2026 | 1,92 | 1,94 | 1,91 | 1,91 | -0,70% | 592.104,00 |
| 15.04.2026 | 1,93 | 1,94 | 1,92 | 1,92 | 0,60% | 831.708,00 |
| 14.04.2026 | 1,88 | 1,92 | 1,88 | 1,91 | 2,52% | 919.360,00 |
| 13.04.2026 | 1,89 | 1,89 | 1,85 | 1,87 | -1,84% | 283.272,00 |
| 10.04.2026 | 1,90 | 1,93 | 1,88 | 1,90 | 0,53% | 476.177,00 |
| 09.04.2026 | 1,90 | 1,90 | 1,87 | 1,89 | -0,89% | 518.553,00 |
| 08.04.2026 | 1,92 | 1,96 | 1,91 | 1,91 | 5,27% | 1.118.338,00 |
| 07.04.2026 | 1,83 | 1,86 | 1,80 | 1,81 | -1,55% | 525.832,00 |
| 02.04.2026 | 1,81 | 1,86 | 1,79 | 1,84 | 0,88% | 584.272,00 |
| 01.04.2026 | 1,79 | 1,83 | 1,79 | 1,83 | 3,99% | 551.100,00 |
| 31.03.2026 | 1,75 | 1,78 | 1,74 | 1,76 | 1,39% | 701.328,00 |
| 30.03.2026 | 1,71 | 1,74 | 1,70 | 1,73 | 0,29% | 755.995,00 |
| 27.03.2026 | 1,78 | 1,78 | 1,72 | 1,73 | -3,09% | 404.599,00 |
| 26.03.2026 | 1,79 | 1,80 | 1,78 | 1,78 | -0,34% | 451.904,00 |
| 25.03.2026 | 1,78 | 1,81 | 1,77 | 1,79 | 0,62% | 737.871,00 |
| 24.03.2026 | 1,78 | 1,78 | 1,75 | 1,78 | 0,11% | 683.305,00 |
| 23.03.2026 | 1,68 | 1,79 | 1,66 | 1,77 | 4,29% | 578.604,00 |
| 20.03.2026 | 1,72 | 1,74 | 1,68 | 1,70 | 0,18% | 1.015.287,00 |
| 19.03.2026 | 1,71 | 1,73 | 1,68 | 1,70 | -2,75% | 1.032.650,00 |
| 18.03.2026 | 1,77 | 1,78 | 1,73 | 1,75 | -0,51% | 459.743,00 |
| 17.03.2026 | 1,74 | 1,77 | 1,74 | 1,76 | -0,37% | 448.853,00 |
| 16.03.2026 | 1,78 | 1,79 | 1,73 | 1,76 | -1,09% | 656.988,00 |
| 13.03.2026 | 1,83 | 1,83 | 1,78 | 1,78 | -3,42% | 555.223,00 |
| 12.03.2026 | 1,84 | 1,86 | 1,83 | 1,84 | 0,03% | 423.894,00 |
| 11.03.2026 | 1,84 | 1,86 | 1,81 | 1,84 | -0,57% | 301.167,00 |
| 10.03.2026 | 1,84 | 1,87 | 1,84 | 1,85 | 2,37% | 351.567,00 |
| 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 |