£1,679
0,53%
Echtzeit-Aktienkurs SSP GROUP LS-,01085
Bid:
Ask:
Aktienkurse zur SSP GROUP LS-,01085 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 1,68 | 1,68 | 1,65 | 1,66 | -0,48% | 815.593,00 |
30.05.2024 | 1,66 | 1,68 | 1,65 | 1,67 | -0,83% | 623.237,00 |
29.05.2024 | 1,69 | 1,73 | 1,65 | 1,68 | -1,46% | 540.804,00 |
28.05.2024 | 1,78 | 1,78 | 1,71 | 1,71 | -4,68% | 467.357,00 |
27.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,24% | - |
24.05.2024 | 1,76 | 1,77 | 1,74 | 1,77 | -0,73% | 512.198,00 |
23.05.2024 | 1,83 | 1,84 | 1,77 | 1,78 | -2,86% | 669.142,00 |
22.05.2024 | 1,88 | 1,90 | 1,82 | 1,84 | -3,32% | 882.136,00 |
21.05.2024 | 1,98 | 1,98 | 1,90 | 1,90 | -9,38% | 1.407.414,00 |
20.05.2024 | 2,07 | 2,11 | 2,05 | 2,10 | 0,96% | 1.036.129,00 |
17.05.2024 | 2,04 | 2,08 | 2,02 | 2,08 | 1,76% | 463.507,00 |
16.05.2024 | 2,03 | 2,06 | 2,03 | 2,04 | 0,49% | 153.007,00 |
15.05.2024 | 2,03 | 2,07 | 2,03 | 2,03 | -0,39% | 251.041,00 |
14.05.2024 | 2,03 | 2,05 | 2,00 | 2,04 | 0,69% | 343.543,00 |
13.05.2024 | 2,05 | 2,05 | 2,01 | 2,02 | -0,49% | 139.704,00 |
10.05.2024 | 2,00 | 2,04 | 1,99 | 2,03 | 2,73% | 328.593,00 |
09.05.2024 | 2,00 | 2,00 | 1,98 | 1,98 | -0,35% | 100.725,00 |
08.05.2024 | 2,00 | 2,00 | 1,97 | 1,99 | 0,10% | 55.723,00 |
07.05.2024 | 1,98 | 2,02 | 1,97 | 1,99 | -1,58% | 538.102,00 |
06.05.2024 | 1,99 | 2,02 | 1,99 | 2,02 | 2,53% | - |
03.05.2024 | 1,96 | 2,01 | 1,96 | 1,97 | -0,61% | 96.296,00 |
02.05.2024 | 1,96 | 1,98 | 1,95 | 1,98 | 1,59% | 217.472,00 |
01.05.2024 | 1,97 | 1,99 | 1,95 | 1,95 | -1,47% | 69.446,00 |
30.04.2024 | 2,01 | 2,01 | 1,98 | 1,98 | -0,80% | 276.633,00 |
29.04.2024 | 1,97 | 1,99 | 1,96 | 1,99 | 0,96% | 138.682,00 |
26.04.2024 | 2,01 | 2,01 | 1,97 | 1,97 | -1,15% | 172.228,00 |
25.04.2024 | 2,03 | 2,06 | 1,97 | 2,00 | -2,35% | 183.992,00 |
24.04.2024 | 2,04 | 2,06 | 2,03 | 2,05 | 0,05% | 169.085,00 |
23.04.2024 | 2,05 | 2,06 | 2,03 | 2,04 | 0,49% | 76.635,00 |
22.04.2024 | 1,99 | 2,06 | 1,99 | 2,03 | 2,99% | 210.078,00 |
19.04.2024 | 1,98 | 1,99 | 1,96 | 1,98 | -1,55% | 247.598,00 |
18.04.2024 | 1,97 | 2,01 | 1,97 | 2,01 | 0,20% | 221.635,00 |
17.04.2024 | 2,00 | 2,02 | 2,00 | 2,00 | -0,65% | 360.752,00 |
16.04.2024 | 2,03 | 2,04 | 2,01 | 2,02 | -2,28% | 214.709,00 |
15.04.2024 | 2,10 | 2,12 | 2,06 | 2,06 | -0,39% | 98.121,00 |
12.04.2024 | 2,14 | 2,14 | 2,05 | 2,07 | -3,27% | 279.759,00 |
11.04.2024 | 2,19 | 2,19 | 2,13 | 2,14 | -1,92% | 271.774,00 |
10.04.2024 | 2,17 | 2,21 | 2,17 | 2,18 | 1,68% | 133.782,00 |
09.04.2024 | 2,19 | 2,20 | 2,12 | 2,15 | -3,07% | 145.091,00 |
08.04.2024 | 2,19 | 2,22 | 2,19 | 2,21 | 1,75% | 105.011,00 |
05.04.2024 | 2,17 | 2,19 | 2,16 | 2,18 | -0,82% | 137.837,00 |
04.04.2024 | 2,14 | 2,20 | 2,14 | 2,19 | 2,05% | 130.290,00 |
03.04.2024 | 2,12 | 2,15 | 2,11 | 2,15 | 1,32% | 98.376,00 |
02.04.2024 | 2,19 | 2,21 | 2,12 | 2,12 | -3,37% | 105.453,00 |
28.03.2024 | 2,19 | 2,22 | 2,17 | 2,20 | 0,46% | 118.286,00 |
27.03.2024 | 2,16 | 2,19 | 2,15 | 2,19 | 0,74% | 147.967,00 |
26.03.2024 | 2,13 | 2,17 | 2,13 | 2,17 | 1,78% | 80.400,00 |
25.03.2024 | 2,13 | 2,13 | 2,12 | 2,13 | -0,09% | 111.050,00 |
22.03.2024 | 2,13 | 2,15 | 2,12 | 2,13 | -0,93% | 186.547,00 |
21.03.2024 | 2,17 | 2,17 | 2,14 | 2,15 | 1,13% | 94.148,00 |
20.03.2024 | 2,14 | 2,15 | 2,13 | 2,13 | -1,11% | 109.622,00 |
19.03.2024 | 2,15 | 2,16 | 2,14 | 2,15 | -0,28% | 61.385,00 |
18.03.2024 | 2,17 | 2,20 | 2,15 | 2,16 | -1,46% | 55.043,00 |
15.03.2024 | 2,18 | 2,22 | 2,18 | 2,19 | -0,09% | 105.864,00 |
14.03.2024 | 2,23 | 2,24 | 2,19 | 2,19 | -2,05% | 84.805,00 |
13.03.2024 | 2,27 | 2,28 | 2,24 | 2,24 | -0,97% | 69.772,00 |
12.03.2024 | 2,25 | 2,27 | 2,24 | 2,26 | 0,27% | 94.017,00 |
11.03.2024 | 2,22 | 2,26 | 2,20 | 2,26 | 0,89% | 135.765,00 |
08.03.2024 | 2,17 | 2,24 | 2,17 | 2,24 | 2,66% | 71.716,00 |
07.03.2024 | 2,17 | 2,21 | 2,17 | 2,18 | 0,14% | 76.554,00 |
06.03.2024 | 2,17 | 2,19 | 2,16 | 2,18 | 0,32% | 188.063,00 |
05.03.2024 | 2,16 | 2,17 | 2,14 | 2,17 | -0,37% | 83.408,00 |
04.03.2024 | 2,18 | 2,19 | 2,13 | 2,18 | -0,55% | 218.646,00 |
01.03.2024 | 2,21 | 2,22 | 2,18 | 2,19 | -0,86% | 106.889,00 |
29.02.2024 | 2,18 | 2,22 | 2,15 | 2,21 | 0,96% | 185.739,00 |
28.02.2024 | 2,26 | 2,26 | 2,17 | 2,19 | -3,06% | 240.189,00 |
27.02.2024 | 2,25 | 2,26 | 2,22 | 2,26 | 0,04% | 276.524,00 |
26.02.2024 | 2,32 | 2,34 | 2,25 | 2,25 | -2,84% | 276.775,00 |
23.02.2024 | 2,32 | 2,33 | 2,31 | 2,32 | 0,09% | 128.153,00 |
22.02.2024 | 2,31 | 2,33 | 2,30 | 2,32 | 1,27% | 67.795,00 |
21.02.2024 | 2,27 | 2,29 | 2,25 | 2,29 | 0,88% | 48.717,00 |
20.02.2024 | 2,24 | 2,28 | 2,24 | 2,27 | 0,67% | 137.764,00 |
19.02.2024 | 2,24 | 2,26 | 2,24 | 2,25 | 0,09% | 48.035,00 |
16.02.2024 | 2,24 | 2,27 | 2,24 | 2,25 | 0,27% | 73.417,00 |
15.02.2024 | 2,27 | 2,27 | 2,24 | 2,25 | -0,09% | 67.920,00 |
14.02.2024 | 2,20 | 2,25 | 2,20 | 2,25 | 2,00% | 96.216,00 |
13.02.2024 | 2,26 | 2,28 | 2,19 | 2,20 | -3,08% | 246.323,00 |
12.02.2024 | 2,25 | 2,29 | 2,25 | 2,27 | 1,52% | 55.988,00 |
09.02.2024 | 2,24 | 2,26 | 2,23 | 2,24 | 0,18% | 101.690,00 |
08.02.2024 | 2,27 | 2,29 | 2,23 | 2,24 | -0,71% | 252.304,00 |
07.02.2024 | 2,27 | 2,28 | 2,25 | 2,25 | -0,75% | 192.161,00 |
06.02.2024 | 2,22 | 2,27 | 2,22 | 2,27 | 1,20% | 76.565,00 |
05.02.2024 | 2,27 | 2,27 | 2,23 | 2,24 | -1,10% | 182.196,00 |
02.02.2024 | 2,25 | 2,31 | 2,25 | 2,27 | 1,07% | 189.683,00 |
01.02.2024 | 2,23 | 2,31 | 2,22 | 2,24 | -0,75% | 282.045,00 |
31.01.2024 | 2,25 | 2,27 | 2,25 | 2,26 | 0,04% | 66.228,00 |
30.01.2024 | 2,31 | 2,34 | 2,26 | 2,26 | 0,13% | 235.731,00 |
29.01.2024 | 2,25 | 2,27 | 2,25 | 2,26 | -0,53% | 135.712,00 |
26.01.2024 | 2,25 | 2,28 | 2,24 | 2,27 | 1,34% | 169.803,00 |
25.01.2024 | 2,23 | 2,24 | 2,21 | 2,24 | 0,54% | 181.709,00 |
24.01.2024 | 2,20 | 2,23 | 2,20 | 2,23 | 0,77% | 98.843,00 |
23.01.2024 | 2,23 | 2,23 | 2,19 | 2,21 | 0,05% | 105.573,00 |
22.01.2024 | 2,24 | 2,26 | 2,21 | 2,21 | -0,90% | 228.018,00 |
19.01.2024 | 2,22 | 2,23 | 2,21 | 2,23 | 0,72% | 105.931,00 |
18.01.2024 | 2,20 | 2,24 | 2,20 | 2,21 | 0,91% | 100.111,00 |
17.01.2024 | 2,20 | 2,20 | 2,14 | 2,19 | -0,81% | 211.966,00 |
16.01.2024 | 2,17 | 2,22 | 2,16 | 2,21 | 0,91% | 236.109,00 |
15.01.2024 | 2,20 | 2,22 | 2,19 | 2,19 | -0,36% | 116.584,00 |
12.01.2024 | 2,22 | 2,25 | 2,19 | 2,20 | -0,54% | 184.732,00 |
11.01.2024 | 2,23 | 2,26 | 2,21 | 2,21 | -1,34% | 109.060,00 |