1,960€
12,00%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 1,96 | 1,99 | 1,94 | 1,96 | 11,71% | - |
| 26.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 7,36% | - |
| 25.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 24.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 23.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 22.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 19.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 18.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 17.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 16.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,62% | - |
| 15.09.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 8,12% | - |
| 12.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 11.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,66% | - |
| 10.09.2025 | 1,59 | 1,64 | 1,59 | 1,64 | 3,14% | - |
| 09.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 08.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 05.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 04.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | - |
| 03.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 02.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 01.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 29.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 28.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -13,99% | - |
| 27.08.2025 | 1,67 | 1,93 | 1,67 | 1,93 | 0,00% | 750,00 |
| 26.08.2025 | 1,73 | 1,93 | 1,73 | 1,93 | 11,56% | 508,00 |
| 25.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 4,22% | - |
| 22.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -10,27% | - |
| 21.08.2025 | 1,93 | 1,93 | 1,84 | 1,85 | 1,09% | - |
| 20.08.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 5,17% | 1.406,00 |
| 19.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 18.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 15.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 14.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 13.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 12.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 11.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 08.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 07.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,78% | - |
| 06.08.2025 | 1,79 | 1,85 | 1,79 | 1,85 | -0,54% | 1.520,00 |
| 05.08.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 2,76% | - |
| 04.08.2025 | 1,76 | 1,81 | 1,76 | 1,81 | -0,55% | - |
| 01.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 31.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 30.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -5,79% | - |
| 29.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
| 28.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 25.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 24.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 3,74% | - |
| 23.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 22.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 21.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 18.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 17.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 16.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 15.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 14.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -8,91% | - |
| 11.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 10.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -3,40% | - |
| 09.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -9,65% | - |
| 08.07.2025 | 2,02 | 2,28 | 2,02 | 2,28 | 14,00% | 12,00 |
| 07.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 04.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 03.07.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 9,09% | - |
| 02.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -11,79% | - |
| 01.07.2025 | 1,85 | 2,12 | 1,85 | 2,12 | 10,42% | 8,00 |
| 30.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 4,92% | - |
| 27.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 26.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 25.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,41% | - |
| 24.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -12,87% | - |
| 23.06.2025 | 1,76 | 2,02 | 1,76 | 2,02 | 11,60% | 10,00 |
| 20.06.2025 | 1,74 | 1,81 | 1,74 | 1,81 | 2,26% | - |
| 19.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 18.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | - |
| 17.06.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 4,02% | - |
| 16.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 13.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 12.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 11.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | - |
| 10.06.2025 | 1,81 | 1,87 | 1,81 | 1,87 | 1,63% | - |
| 09.06.2025 | 1,78 | 1,84 | 1,78 | 1,84 | 1,10% | - |
| 06.06.2025 | 1,77 | 1,82 | 1,77 | 1,82 | -0,55% | 1.780,00 |
| 05.06.2025 | 1,78 | 1,83 | 1,78 | 1,83 | 0,00% | - |
| 04.06.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 0,55% | - |
| 03.06.2025 | 1,77 | 1,82 | 1,77 | 1,82 | -10,78% | - |
| 02.06.2025 | 1,78 | 2,04 | 1,78 | 2,04 | 11,48% | 923,00 |
| 30.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,66% | - |
| 29.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 28.05.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 5,49% | - |
| 27.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 26.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,70% | - |
| 23.05.2025 | 1,92 | 1,92 | 1,89 | 1,89 | 0,53% | - |
| 22.05.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -1,05% | - |
| 21.05.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -13,64% | - |
| 20.05.2025 | 1,83 | 2,20 | 1,83 | 2,20 | 21,55% | 428,00 |
| 19.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 16.05.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -3,72% | - |
| 15.05.2025 | 1,82 | 1,88 | 1,82 | 1,88 | -0,53% | - |
| 14.05.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 0,53% | - |
| 13.05.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 7,43% | - |