1,960€
4,81%
Echtzeit-Aktienkurs SSP GROUP LS-,01085
Bid:
Ask:
Aktienkurse zur SSP GROUP LS-,01085 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 05.06.2025 | 1,87 | 1,88 | 1,85 | 1,87 | 0,54% | - |
| 04.06.2025 | 1,86 | 1,87 | 1,86 | 1,86 | -0,53% | - |
| 03.06.2025 | 1,87 | 1,87 | 1,86 | 1,87 | 0,00% | - |
| 02.06.2025 | 1,88 | 1,88 | 1,85 | 1,87 | -0,53% | - |
| 30.05.2025 | 1,94 | 1,94 | 1,88 | 1,88 | -4,08% | - |
| 29.05.2025 | 1,99 | 1,99 | 1,96 | 1,96 | -0,51% | - |
| 28.05.2025 | 1,94 | 1,97 | 1,94 | 1,97 | 1,03% | - |
| 27.05.2025 | 1,95 | 1,97 | 1,95 | 1,95 | -0,51% | - |
| 26.05.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 2,08% | - |
| 23.05.2025 | 2,02 | 2,02 | 1,92 | 1,92 | -1,54% | - |
| 22.05.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -2,50% | - |
| 21.05.2025 | 2,02 | 2,02 | 1,98 | 2,00 | -0,99% | - |
| 20.05.2025 | 1,93 | 2,04 | 1,93 | 2,02 | 6,88% | - |
| 19.05.2025 | 1,89 | 1,89 | 1,88 | 1,89 | 0,00% | - |
| 16.05.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -1,05% | - |
| 15.05.2025 | 1,90 | 1,93 | 1,90 | 1,91 | -1,04% | - |
| 14.05.2025 | 1,93 | 1,95 | 1,92 | 1,93 | 0,00% | - |
| 13.05.2025 | 1,91 | 1,94 | 1,91 | 1,93 | 1,05% | - |
| 12.05.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 4,37% | - |
| 09.05.2025 | 1,85 | 1,85 | 1,83 | 1,83 | -1,08% | - |
| 08.05.2025 | 1,86 | 1,88 | 1,84 | 1,85 | 0,54% | - |
| 07.05.2025 | 1,80 | 1,84 | 1,79 | 1,84 | 2,22% | - |
| 06.05.2025 | 1,76 | 1,80 | 1,76 | 1,80 | 1,69% | - |
| 05.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 02.05.2025 | 1,73 | 1,81 | 1,73 | 1,78 | 5,95% | - |
| 30.04.2025 | 1,64 | 1,68 | 1,63 | 1,68 | 3,07% | - |
| 29.04.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 0,00% | - |
| 28.04.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 1,87% | - |
| 25.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 24.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 23.04.2025 | 1,63 | 1,63 | 1,59 | 1,59 | 0,63% | 20,00 |
| 22.04.2025 | 1,60 | 1,60 | 1,58 | 1,58 | 1,28% | - |
| 17.04.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -1,27% | - |
| 16.04.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -1,86% | - |
| 15.04.2025 | 1,63 | 1,65 | 1,61 | 1,61 | 0,00% | - |
| 14.04.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 3,21% | - |
| 11.04.2025 | 1,57 | 1,57 | 1,53 | 1,56 | -2,50% | - |
| 10.04.2025 | 1,56 | 1,67 | 1,55 | 1,60 | 5,96% | - |
| 09.04.2025 | 1,57 | 1,57 | 1,51 | 1,51 | -6,21% | - |
| 08.04.2025 | 1,59 | 1,61 | 1,55 | 1,61 | 2,55% | - |
| 07.04.2025 | 1,57 | 1,65 | 1,55 | 1,57 | -3,09% | - |
| 04.04.2025 | 1,76 | 1,76 | 1,61 | 1,62 | -7,95% | 535,00 |
| 03.04.2025 | 1,75 | 1,80 | 1,75 | 1,76 | -0,56% | - |
| 02.04.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,72% | - |
| 01.04.2025 | 1,75 | 1,77 | 1,74 | 1,74 | 0,00% | - |
| 31.03.2025 | 1,77 | 1,77 | 1,74 | 1,74 | -2,79% | - |
| 28.03.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -0,56% | - |
| 27.03.2025 | 1,79 | 1,81 | 1,79 | 1,80 | -0,55% | - |
| 26.03.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 2,84% | - |
| 24.03.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 1,15% | - |
| 21.03.2025 | 1,80 | 1,80 | 1,74 | 1,74 | -3,33% | - |
| 20.03.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -2,17% | - |
| 19.03.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 2,79% | - |
| 18.03.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -2,19% | - |
| 17.03.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 1,67% | - |
| 15.03.2025 | 1,80 | 1,80 | 1,78 | 1,80 | 0,00% | - |
| 13.03.2025 | 1,80 | 1,80 | 1,78 | 1,80 | -2,17% | 2.150,00 |
| 12.03.2025 | 1,87 | 1,87 | 1,84 | 1,84 | -1,08% | - |
| 11.03.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -1,06% | - |
| 10.03.2025 | 1,85 | 1,88 | 1,84 | 1,88 | 1,62% | - |
| 07.03.2025 | 1,83 | 1,85 | 1,82 | 1,85 | 1,65% | - |
| 06.03.2025 | 1,90 | 1,90 | 1,82 | 1,82 | -4,21% | - |
| 05.03.2025 | 1,93 | 1,97 | 1,90 | 1,90 | -0,52% | - |
| 04.03.2025 | 1,96 | 1,96 | 1,90 | 1,91 | -3,05% | - |
| 03.03.2025 | 1,97 | 1,97 | 1,96 | 1,97 | 1,55% | - |
| 28.02.2025 | 1,99 | 1,99 | 1,94 | 1,94 | -2,51% | - |
| 27.02.2025 | 1,99 | 2,00 | 1,97 | 1,99 | -0,50% | - |
| 26.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 24.02.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -1,96% | - |
| 21.02.2025 | 2,00 | 2,06 | 2,00 | 2,04 | 2,00% | - |
| 20.02.2025 | 2,02 | 2,04 | 2,00 | 2,00 | -0,99% | - |
| 19.02.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -3,81% | - |
| 18.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,77% | - |
| 17.02.2025 | 2,09 | 2,09 | 2,08 | 2,08 | -0,14% | - |
| 14.02.2025 | 2,10 | 2,10 | 2,08 | 2,09 | 0,58% | - |
| 13.02.2025 | 2,07 | 2,10 | 2,07 | 2,08 | 0,05% | - |
| 12.02.2025 | 2,06 | 2,07 | 2,06 | 2,07 | 1,22% | - |
| 11.02.2025 | 2,05 | 2,05 | 2,02 | 2,05 | -0,63% | - |
| 10.02.2025 | 2,09 | 2,10 | 2,06 | 2,06 | -1,20% | - |
| 07.02.2025 | 2,10 | 2,10 | 2,07 | 2,09 | -0,62% | - |
| 06.02.2025 | 2,10 | 2,12 | 2,10 | 2,10 | 2,84% | - |
| 05.02.2025 | 2,07 | 2,07 | 2,04 | 2,04 | -0,58% | - |
| 04.02.2025 | 2,09 | 2,09 | 2,03 | 2,05 | -0,82% | - |
| 03.02.2025 | 2,10 | 2,11 | 2,05 | 2,07 | -1,47% | - |
| 31.01.2025 | 2,07 | 2,10 | 2,04 | 2,10 | 0,91% | - |
| 30.01.2025 | 2,07 | 2,08 | 2,07 | 2,08 | 0,58% | - |
| 29.01.2025 | 2,06 | 2,09 | 2,06 | 2,07 | 0,44% | - |
| 28.01.2025 | 1,98 | 2,09 | 1,98 | 2,06 | 3,72% | - |
| 24.01.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,45% | 660,00 |
| 23.01.2025 | 1,99 | 2,00 | 1,98 | 1,98 | 0,97% | - |
| 22.01.2025 | 2,02 | 2,02 | 1,96 | 1,96 | -2,49% | 160,00 |
| 21.01.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 0,50% | - |
| 20.01.2025 | 2,01 | 2,01 | 1,97 | 2,00 | -0,40% | - |
| 17.01.2025 | 2,02 | 2,02 | 2,01 | 2,01 | 1,88% | - |
| 16.01.2025 | 2,00 | 2,00 | 1,95 | 1,97 | -0,50% | - |
| 15.01.2025 | 1,97 | 2,00 | 1,96 | 1,98 | 0,66% | - |
| 14.01.2025 | 1,94 | 1,98 | 1,94 | 1,97 | 1,97% | - |
| 13.01.2025 | 1,97 | 1,97 | 1,91 | 1,93 | -2,53% | - |
| 10.01.2025 | 2,00 | 2,02 | 1,98 | 1,98 | -1,00% | - |