28,400€
0,71%
Echtzeit-Aktienkurs SSE Plc
Bid:
Ask:
Aktienkurse zur SSE Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 25.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 22.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 21.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 20.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 19.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 18.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -7,19% | - |
| 15.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 14.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 13.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 12.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 11.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 08.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 07.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 06.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 05.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 04.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
| 30.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 29.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 28.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 27.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 24.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 23.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 22.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 21.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 20.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -7,84% | - |
| 17.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 16.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 15.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 14.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 13.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 10.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 09.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 08.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 07.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 02.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 01.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 31.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 4,96% | - |
| 30.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 27.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 26.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 25.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 24.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 23.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -4,58% | - |
| 20.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 19.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -4,35% | - |
| 18.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 17.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 16.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 13.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 12.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 11.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 10.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 09.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 06.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 05.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 04.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 03.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 02.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 27.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 26.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 25.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 24.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 23.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 20.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 19.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 18.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 17.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 16.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 13.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 12.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 11.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 10.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 09.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 06.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 05.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 04.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 03.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 02.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 30.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 29.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 28.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 27.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 26.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 23.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 22.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 21.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 20.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 19.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 16.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 15.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 14.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 13.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 12.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 09.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 08.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 07.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 06.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 05.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 02.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |