£1,867
0,34%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,83 | 1,88 | 1,82 | 1,87 | 0,32% | 302.318,00 |
| 19.10.2026 | 1,81 | 1,86 | 1,81 | 1,86 | 2,20% | 265.265,00 |
| 16.10.2026 | 1,79 | 1,83 | 1,79 | 1,82 | 1,11% | 213.269,00 |
| 15.10.2026 | 1,79 | 1,81 | 1,77 | 1,80 | 0,78% | 215.943,00 |
| 14.10.2026 | 1,75 | 1,79 | 1,75 | 1,79 | 2,52% | 275.174,00 |
| 13.10.2026 | 1,77 | 1,78 | 1,74 | 1,74 | -0,54% | 181.442,00 |
| 12.10.2026 | 1,80 | 1,80 | 1,71 | 1,75 | -3,28% | 509.404,00 |
| 09.10.2026 | 1,77 | 1,84 | 1,76 | 1,81 | -3,77% | 530.463,00 |
| 08.10.2026 | 1,90 | 1,90 | 1,84 | 1,88 | -1,31% | 319.003,00 |
| 07.10.2026 | 1,89 | 1,92 | 1,89 | 1,91 | 1,01% | 294.009,00 |
| 06.10.2026 | 1,88 | 1,90 | 1,87 | 1,89 | 0,91% | 292.738,00 |
| 05.10.2026 | 1,88 | 1,89 | 1,86 | 1,87 | -1,11% | 342.342,00 |
| 02.10.2026 | 1,91 | 1,95 | 1,89 | 1,89 | 0,42% | 503.352,00 |
| 01.10.2026 | 1,88 | 1,92 | 1,87 | 1,89 | -0,89% | 394.861,00 |
| 30.09.2026 | 1,90 | 1,92 | 1,90 | 1,90 | 1,55% | 588.434,00 |
| 29.09.2026 | 1,91 | 1,91 | 1,87 | 1,87 | -1,11% | 377.754,00 |
| 28.09.2026 | 1,86 | 1,91 | 1,86 | 1,89 | 2,16% | 532.639,00 |
| 25.09.2026 | 1,82 | 1,87 | 1,82 | 1,85 | 1,23% | 359.453,00 |
| 24.09.2026 | 1,86 | 1,86 | 1,82 | 1,83 | -0,89% | 178.868,00 |
| 23.09.2026 | 1,89 | 1,90 | 1,84 | 1,85 | -2,48% | 190.565,00 |
| 22.09.2026 | 1,85 | 1,91 | 1,85 | 1,90 | 2,32% | 350.783,00 |
| 21.09.2026 | 1,83 | 1,86 | 1,82 | 1,85 | 2,04% | 381.900,00 |
| 18.09.2026 | 1,83 | 1,83 | 1,80 | 1,82 | -0,87% | 192.540,00 |
| 17.09.2026 | 1,85 | 1,85 | 1,83 | 1,83 | 0,27% | 403.774,00 |
| 16.09.2026 | 1,80 | 1,83 | 1,78 | 1,83 | 1,36% | 342.038,00 |
| 15.09.2026 | 1,82 | 1,83 | 1,79 | 1,80 | -0,85% | 282.002,00 |
| 14.09.2026 | 1,83 | 1,83 | 1,79 | 1,82 | -2,31% | 359.887,00 |
| 11.09.2026 | 1,86 | 1,89 | 1,85 | 1,86 | -0,43% | 207.796,00 |
| 10.09.2026 | 1,87 | 1,91 | 1,87 | 1,87 | -0,37% | 204.225,00 |
| 09.09.2026 | 1,91 | 1,91 | 1,87 | 1,88 | -2,45% | 292.214,00 |
| 08.09.2026 | 1,95 | 1,96 | 1,92 | 1,92 | -1,33% | 410.222,00 |
| 07.09.2026 | 1,96 | 1,98 | 1,95 | 1,95 | -1,07% | 386.064,00 |
| 04.09.2026 | 1,98 | 1,99 | 1,96 | 1,97 | 0,85% | 345.965,00 |
| 03.09.2026 | 1,94 | 1,97 | 1,92 | 1,95 | 0,31% | 497.088,00 |
| 02.09.2026 | 1,95 | 1,96 | 1,93 | 1,95 | -1,69% | 162.262,00 |
| 01.09.2026 | 2,02 | 2,02 | 1,96 | 1,98 | -1,67% | 173.689,00 |
| 31.08.2026 | 2,01 | 2,02 | 2,01 | 2,01 | 0,48% | - |
| 28.08.2026 | 2,00 | 2,02 | 1,98 | 2,00 | 0,17% | 397.503,00 |
| 27.08.2026 | 2,02 | 2,03 | 2,00 | 2,00 | -1,06% | 271.567,00 |
| 26.08.2026 | 2,02 | 2,04 | 2,02 | 2,02 | 0,40% | 346.308,00 |
| 25.08.2026 | 2,00 | 2,04 | 2,00 | 2,01 | 0,30% | 452.323,00 |
| 24.08.2026 | 2,01 | 2,02 | 2,00 | 2,01 | 0,40% | 490.087,00 |
| 21.08.2026 | 2,04 | 2,04 | 2,00 | 2,00 | -1,28% | 690.300,00 |
| 20.08.2026 | 2,02 | 2,03 | 2,02 | 2,03 | -0,69% | 410.701,00 |
| 19.08.2026 | 2,04 | 2,06 | 2,03 | 2,04 | -0,20% | 277.587,00 |
| 18.08.2026 | 2,05 | 2,07 | 2,04 | 2,04 | -0,54% | 267.561,00 |
| 17.08.2026 | 2,12 | 2,12 | 2,05 | 2,06 | -2,70% | 205.466,00 |
| 14.08.2026 | 2,16 | 2,17 | 2,11 | 2,11 | -1,31% | 168.398,00 |
| 13.08.2026 | 2,12 | 2,17 | 2,12 | 2,14 | 0,99% | 90.095,00 |
| 12.08.2026 | 2,13 | 2,13 | 2,08 | 2,12 | 0,81% | 250.226,00 |
| 11.08.2026 | 2,10 | 2,11 | 2,07 | 2,10 | 0,00% | 170.523,00 |
| 10.08.2026 | 2,14 | 2,14 | 2,09 | 2,10 | -1,68% | 132.019,00 |
| 07.08.2026 | 2,12 | 2,15 | 2,10 | 2,14 | 0,99% | 166.607,00 |
| 06.08.2026 | 2,13 | 2,15 | 2,11 | 2,12 | 0,52% | 261.643,00 |
| 05.08.2026 | 2,11 | 2,14 | 2,10 | 2,11 | 0,48% | 329.623,00 |
| 04.08.2026 | 2,06 | 2,10 | 2,05 | 2,10 | 1,45% | 309.259,00 |
| 03.08.2026 | 2,02 | 2,08 | 2,02 | 2,07 | 2,99% | 652.099,00 |
| 31.07.2026 | 2,01 | 2,02 | 1,98 | 2,01 | -0,30% | 655.198,00 |
| 30.07.2026 | 1,97 | 2,04 | 1,96 | 2,01 | 0,40% | 555.139,00 |
| 29.07.2026 | 2,04 | 2,05 | 1,99 | 2,00 | -2,77% | 589.424,00 |
| 28.07.2026 | 1,92 | 2,08 | 1,92 | 2,06 | 5,94% | 639.511,00 |
| 27.07.2026 | 1,93 | 1,97 | 1,93 | 1,95 | 1,97% | 669.315,00 |
| 24.07.2026 | 1,87 | 1,91 | 1,86 | 1,91 | 2,03% | 252.191,00 |
| 23.07.2026 | 1,92 | 1,92 | 1,85 | 1,87 | -1,84% | 823.267,00 |
| 22.07.2026 | 1,85 | 1,92 | 1,83 | 1,91 | 2,42% | 442.842,00 |
| 21.07.2026 | 1,82 | 1,86 | 1,81 | 1,86 | 0,54% | 318.646,00 |
| 20.07.2026 | 1,84 | 1,87 | 1,83 | 1,85 | -0,70% | 180.040,00 |
| 17.07.2026 | 1,89 | 1,89 | 1,85 | 1,86 | -0,85% | 345.062,00 |
| 16.07.2026 | 1,85 | 1,89 | 1,83 | 1,88 | 1,29% | 634.182,00 |
| 15.07.2026 | 1,87 | 1,87 | 1,83 | 1,86 | -1,80% | 461.064,00 |
| 14.07.2026 | 1,93 | 1,93 | 1,86 | 1,89 | -2,23% | 733.768,00 |
| 13.07.2026 | 1,92 | 1,95 | 1,92 | 1,93 | 0,10% | 611.911,00 |
| 10.07.2026 | 1,94 | 1,95 | 1,91 | 1,93 | 0,00% | 403.768,00 |
| 09.07.2026 | 1,94 | 1,94 | 1,87 | 1,93 | -0,26% | 623.820,00 |
| 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 |