2,050€
4,06%
Echtzeit-Aktienkurs SSP Group plc
Bid:
Ask:
Aktienkurse zur SSP Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 1,97 | 1,98 | 1,96 | 1,97 | 0,00% | - |
| 08.12.2025 | 1,88 | 1,97 | 1,88 | 1,97 | 20,12% | - |
| 05.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 04.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 03.12.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 0,00% | - |
| 02.12.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -1,81% | - |
| 01.12.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -1,78% | - |
| 28.11.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -0,59% | - |
| 27.11.2025 | 1,67 | 1,70 | 1,67 | 1,70 | -5,56% | - |
| 26.11.2025 | 1,66 | 1,80 | 1,66 | 1,80 | 1,69% | - |
| 25.11.2025 | 1,62 | 1,77 | 1,61 | 1,77 | 1,14% | - |
| 24.11.2025 | 1,61 | 1,75 | 1,60 | 1,75 | 8,70% | - |
| 21.11.2025 | 1,53 | 1,62 | 1,53 | 1,61 | 2,55% | - |
| 20.11.2025 | 1,56 | 1,57 | 1,54 | 1,57 | 1,95% | - |
| 19.11.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 1,32% | - |
| 18.11.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -2,56% | - |
| 17.11.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -1,27% | - |
| 14.11.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -2,47% | - |
| 13.11.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -1,22% | - |
| 12.11.2025 | 1,63 | 1,64 | 1,62 | 1,64 | 0,61% | - |
| 11.11.2025 | 1,63 | 1,79 | 1,63 | 1,63 | -6,86% | 354,00 |
| 10.11.2025 | 1,61 | 1,75 | 1,61 | 1,75 | 9,38% | - |
| 09.11.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -11,11% | - |
| 06.11.2025 | 1,64 | 1,80 | 1,64 | 1,80 | 1,12% | - |
| 05.11.2025 | 1,61 | 1,78 | 1,61 | 1,78 | 1,14% | - |
| 04.11.2025 | 1,67 | 1,76 | 1,62 | 1,76 | -4,35% | - |
| 03.11.2025 | 1,70 | 1,84 | 1,68 | 1,84 | 0,55% | - |
| 31.10.2025 | 1,70 | 1,83 | 1,66 | 1,83 | -1,08% | 2.200,00 |
| 30.10.2025 | 1,74 | 1,85 | 1,74 | 1,85 | -2,63% | - |
| 29.10.2025 | 1,77 | 1,90 | 1,77 | 1,90 | -1,55% | - |
| 28.10.2025 | 1,80 | 1,93 | 1,80 | 1,93 | 7,22% | - |
| 27.10.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 0,00% | - |
| 24.10.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,56% | - |
| 23.10.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -2,72% | - |
| 22.10.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 2,22% | - |
| 21.10.2025 | 1,78 | 1,80 | 1,78 | 1,80 | -7,22% | - |
| 20.10.2025 | 1,77 | 1,94 | 1,77 | 1,94 | 9,60% | - |
| 17.10.2025 | 1,76 | 1,77 | 1,73 | 1,77 | 0,57% | - |
| 16.10.2025 | 1,78 | 1,90 | 1,76 | 1,76 | -1,12% | - |
| 15.10.2025 | 1,79 | 1,80 | 1,78 | 1,78 | -0,56% | - |
| 14.10.2025 | 1,82 | 1,82 | 1,78 | 1,79 | -1,65% | 750,00 |
| 13.10.2025 | 1,77 | 1,84 | 1,77 | 1,82 | 0,55% | - |
| 10.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 07.10.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 06.10.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -1,58% | - |
| 03.10.2025 | 1,89 | 1,90 | 1,87 | 1,90 | 0,53% | - |
| 02.10.2025 | 1,89 | 1,94 | 1,89 | 1,89 | 0,00% | - |
| 01.10.2025 | 1,91 | 1,92 | 1,89 | 1,89 | -1,05% | - |
| 30.09.2025 | 1,87 | 1,91 | 1,87 | 1,91 | 2,69% | - |
| 29.09.2025 | 1,87 | 1,90 | 1,86 | 1,86 | 0,00% | - |
| 26.09.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 1,09% | - |
| 25.09.2025 | 1,73 | 1,90 | 1,73 | 1,84 | 6,36% | 2.000,00 |
| 24.09.2025 | 1,73 | 1,73 | 1,72 | 1,73 | 0,00% | - |
| 23.09.2025 | 1,73 | 1,75 | 1,73 | 1,73 | 0,00% | - |
| 22.09.2025 | 1,74 | 1,74 | 1,71 | 1,73 | 0,00% | - |
| 19.09.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -1,70% | - |
| 18.09.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,57% | - |
| 17.09.2025 | 1,73 | 1,75 | 1,73 | 1,75 | -8,38% | - |
| 16.09.2025 | 1,75 | 1,91 | 1,75 | 1,91 | 8,52% | - |
| 15.09.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 1,15% | - |
| 12.09.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 1,75% | - |
| 11.09.2025 | 1,69 | 1,71 | 1,68 | 1,71 | 1,18% | - |
| 10.09.2025 | 1,69 | 1,69 | 1,68 | 1,69 | 0,00% | - |
| 09.09.2025 | 1,69 | 1,84 | 1,69 | 1,69 | -0,59% | 520,00 |
| 08.09.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 05.09.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 0,00% | - |
| 03.09.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 2,41% | - |
| 02.09.2025 | 1,71 | 1,71 | 1,66 | 1,66 | -2,92% | - |
| 01.09.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -0,58% | - |
| 29.08.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -3,37% | - |
| 28.08.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 1,14% | - |
| 27.08.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -3,30% | - |
| 25.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 22.08.2025 | 1,77 | 1,82 | 1,77 | 1,82 | -1,09% | - |
| 21.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 20.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 19.08.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 1,10% | - |
| 18.08.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -2,15% | - |
| 16.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 14.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 13.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 12.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 08.08.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -1,06% | - |
| 07.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 06.08.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,53% | - |
| 05.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 04.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 01.08.2025 | 1,91 | 1,91 | 1,87 | 1,87 | -1,06% | - |
| 31.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 30.07.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | - |
| 29.07.2025 | 1,99 | 1,99 | 1,88 | 1,88 | -5,05% | - |
| 28.07.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -1,98% | - |
| 25.07.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 1,00% | - |
| 24.07.2025 | 2,00 | 2,00 | 1,99 | 2,00 | 0,00% | - |
| 23.07.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 2,04% | - |
| 22.07.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 0,00% | - |
| 21.07.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 1,55% | - |
| 18.07.2025 | 1,92 | 1,94 | 1,92 | 1,93 | 1,58% | - |
| 17.07.2025 | 1,91 | 1,91 | 1,90 | 1,90 | 0,00% | - |
| 16.07.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -1,55% | - |