28,150€
0,54%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,00 | 30,75 | 29,55 | 29,95 | 0,84% | - |
| 04.05.2026 | 30,75 | 30,90 | 15,65 | 29,70 | -3,73% | 502,00 |
| 30.04.2026 | 29,50 | 31,00 | 29,40 | 30,85 | 3,70% | 2.122,00 |
| 29.04.2026 | 30,45 | 30,50 | 29,55 | 29,75 | -2,14% | 99,00 |
| 28.04.2026 | 30,55 | 30,55 | 30,05 | 30,40 | -0,33% | 220,00 |
| 27.04.2026 | 30,45 | 30,75 | 30,25 | 30,50 | 0,00% | 755,00 |
| 24.04.2026 | 30,65 | 30,95 | 30,10 | 30,50 | -0,65% | 466,00 |
| 23.04.2026 | 30,25 | 31,15 | 30,15 | 30,70 | 0,66% | 711,00 |
| 22.04.2026 | 29,95 | 30,60 | 29,85 | 30,50 | 2,69% | 31.042,00 |
| 21.04.2026 | 29,25 | 30,50 | 29,05 | 29,70 | 1,89% | 1.275,00 |
| 20.04.2026 | 28,30 | 29,35 | 28,10 | 29,15 | 2,28% | 3.685,00 |
| 17.04.2026 | 30,70 | 30,70 | 28,00 | 28,50 | -7,01% | 572,00 |
| 16.04.2026 | 31,25 | 31,60 | 30,50 | 30,65 | -1,61% | - |
| 15.04.2026 | 31,45 | 31,55 | 30,90 | 31,15 | -1,11% | - |
| 14.04.2026 | 31,30 | 31,65 | 31,00 | 31,50 | 0,00% | 178,00 |
| 13.04.2026 | 31,45 | 31,95 | 31,10 | 31,50 | -1,10% | 290,00 |
| 10.04.2026 | 31,85 | 32,00 | 31,50 | 31,85 | 0,00% | 5.864,00 |
| 09.04.2026 | 31,25 | 32,00 | 31,25 | 31,85 | 1,27% | 263,00 |
| 08.04.2026 | 31,95 | 31,95 | 31,10 | 31,45 | -0,32% | 2.087,00 |
| 07.04.2026 | 31,60 | 31,65 | 30,95 | 31,55 | 0,16% | 384,00 |
| 02.04.2026 | 30,50 | 31,60 | 30,30 | 31,50 | 1,61% | 1.415,00 |
| 01.04.2026 | 30,40 | 31,10 | 30,30 | 31,00 | 1,64% | 1.084,00 |
| 31.03.2026 | 29,80 | 30,50 | 29,60 | 30,50 | 3,04% | 1.800,00 |
| 30.03.2026 | 28,20 | 30,00 | 28,20 | 29,60 | 3,50% | 94,00 |
| 27.03.2026 | 29,30 | 29,50 | 28,30 | 28,60 | -1,72% | 453,00 |
| 26.03.2026 | 29,80 | 29,90 | 29,00 | 29,10 | -3,00% | 71,00 |
| 25.03.2026 | 29,40 | 30,20 | 29,40 | 30,00 | 2,04% | - |
| 24.03.2026 | 29,30 | 29,50 | 28,70 | 29,40 | 0,68% | 6.000,00 |
| 23.03.2026 | 29,30 | 30,10 | 29,00 | 29,20 | -1,35% | 2.755,00 |
| 20.03.2026 | 30,80 | 31,50 | 29,50 | 29,60 | -4,52% | 1.151,00 |
| 19.03.2026 | 31,00 | 31,30 | 30,60 | 31,00 | -0,64% | 1.167,00 |
| 18.03.2026 | 32,20 | 32,30 | 31,20 | 31,20 | -2,50% | 112,00 |
| 17.03.2026 | 31,70 | 32,30 | 31,70 | 32,00 | 1,27% | 2.400,00 |
| 16.03.2026 | 31,60 | 32,30 | 31,50 | 31,60 | -0,63% | 10.620,00 |
| 13.03.2026 | 31,30 | 32,10 | 31,10 | 31,80 | 1,27% | 404,00 |
| 12.03.2026 | 30,50 | 31,50 | 30,30 | 31,40 | 2,61% | - |
| 11.03.2026 | 31,00 | 31,30 | 30,30 | 30,60 | -1,29% | - |
| 10.03.2026 | 30,80 | 31,50 | 30,60 | 31,00 | 0,65% | - |
| 09.03.2026 | 29,70 | 31,10 | 29,40 | 30,80 | 1,32% | 376,00 |
| 06.03.2026 | 30,40 | 31,00 | 30,20 | 30,40 | -0,98% | 192,00 |
| 05.03.2026 | 30,60 | 31,30 | 30,30 | 30,70 | -0,97% | - |
| 04.03.2026 | 30,10 | 31,10 | 29,90 | 31,00 | 2,65% | 208,00 |
| 03.03.2026 | 31,10 | 31,30 | 29,70 | 30,20 | -2,58% | 2.174,00 |
| 02.03.2026 | 30,50 | 31,50 | 30,30 | 31,00 | 0,00% | 1.309,00 |
| 27.02.2026 | 30,90 | 31,10 | 30,70 | 31,00 | -0,32% | 27,00 |
| 26.02.2026 | 30,50 | 31,10 | 30,50 | 31,10 | 0,97% | 3.024,00 |
| 25.02.2026 | 30,00 | 31,00 | 30,00 | 30,80 | 2,67% | 5.686,00 |
| 24.02.2026 | 29,60 | 30,60 | 29,60 | 30,00 | 1,01% | 2.160,00 |
| 23.02.2026 | 29,80 | 30,10 | 29,50 | 29,70 | -0,67% | 1.442,00 |
| 20.02.2026 | 29,40 | 30,20 | 29,00 | 29,90 | 1,70% | 120,00 |
| 19.02.2026 | 29,80 | 29,90 | 28,90 | 29,40 | -2,33% | 2.450,00 |
| 18.02.2026 | 30,40 | 30,70 | 30,10 | 30,10 | -1,63% | 2.640,00 |
| 17.02.2026 | 30,20 | 30,60 | 30,00 | 30,60 | 0,66% | 2.700,00 |
| 16.02.2026 | 30,50 | 30,50 | 29,90 | 30,40 | 0,00% | 569,00 |
| 13.02.2026 | 30,00 | 30,60 | 29,60 | 30,40 | 1,00% | - |
| 12.02.2026 | 30,20 | 30,60 | 29,90 | 30,10 | -1,31% | 928,00 |
| 11.02.2026 | 29,40 | 30,60 | 29,40 | 30,50 | 3,39% | 1.023,00 |
| 10.02.2026 | 28,70 | 29,70 | 28,70 | 29,50 | 1,72% | 2.064,00 |
| 09.02.2026 | 29,10 | 29,20 | 28,10 | 29,00 | -0,68% | 66,00 |
| 06.02.2026 | 28,70 | 29,20 | 28,50 | 29,20 | 2,10% | 89,00 |
| 05.02.2026 | 28,80 | 29,00 | 28,00 | 28,60 | -1,04% | 310,00 |
| 04.02.2026 | 28,60 | 29,60 | 28,30 | 28,90 | 1,76% | 2.819,00 |
| 03.02.2026 | 28,30 | 28,70 | 28,10 | 28,40 | 0,35% | 1.032,00 |
| 02.02.2026 | 27,90 | 28,50 | 27,60 | 28,30 | 0,71% | 1.835,00 |
| 30.01.2026 | 28,30 | 28,40 | 28,10 | 28,10 | -0,71% | - |
| 29.01.2026 | 28,10 | 28,30 | 27,70 | 28,30 | 0,71% | 14,00 |
| 28.01.2026 | 27,90 | 28,30 | 27,70 | 28,10 | 1,44% | 1.350,00 |
| 27.01.2026 | 27,60 | 27,90 | 27,30 | 27,70 | 1,09% | 435,00 |
| 26.01.2026 | 26,90 | 27,60 | 26,80 | 27,40 | 1,48% | 1.150,00 |
| 23.01.2026 | 26,90 | 27,20 | 26,70 | 27,00 | 0,37% | - |
| 22.01.2026 | 26,80 | 27,60 | 26,70 | 26,90 | -0,37% | 3.444,00 |
| 21.01.2026 | 27,20 | 27,30 | 26,70 | 27,00 | 0,75% | 18,00 |
| 20.01.2026 | 27,40 | 27,40 | 26,70 | 26,80 | -2,90% | 1.456,00 |
| 19.01.2026 | 26,90 | 27,70 | 26,40 | 27,60 | 1,10% | 1.422,00 |
| 16.01.2026 | 26,80 | 27,40 | 26,70 | 27,30 | 1,49% | 1.105,00 |
| 15.01.2026 | 26,40 | 27,20 | 26,40 | 26,90 | 1,51% | 894,00 |
| 14.01.2026 | 26,00 | 27,00 | 26,00 | 26,50 | 1,15% | 3.003,00 |
| 13.01.2026 | 26,40 | 26,80 | 26,10 | 26,20 | -1,50% | 1.840,00 |
| 12.01.2026 | 26,70 | 27,00 | 26,50 | 26,60 | -0,75% | - |
| 09.01.2026 | 26,20 | 27,00 | 26,20 | 26,80 | 1,52% | 131,00 |
| 08.01.2026 | 26,50 | 26,90 | 25,90 | 26,40 | -1,49% | 1.005,00 |
| 07.01.2026 | 26,70 | 26,90 | 26,50 | 26,80 | 0,75% | 1.085,00 |
| 06.01.2026 | 26,50 | 27,20 | 26,20 | 26,60 | 0,38% | 621,00 |
| 05.01.2026 | 26,10 | 26,50 | 25,50 | 26,50 | 2,71% | 751,00 |
| 02.01.2026 | 25,10 | 26,10 | 25,10 | 25,80 | 2,79% | 659,00 |
| 30.12.2025 | 24,80 | 25,40 | 24,80 | 25,10 | 0,40% | 944,00 |
| 29.12.2025 | 24,90 | 25,10 | 24,70 | 25,00 | 0,40% | 453,00 |
| 23.12.2025 | 24,90 | 25,10 | 24,70 | 24,90 | 0,40% | 150,00 |
| 22.12.2025 | 25,10 | 25,10 | 24,50 | 24,80 | -1,20% | 175,00 |
| 19.12.2025 | 24,70 | 25,10 | 24,50 | 25,10 | 1,62% | - |
| 18.12.2025 | 24,70 | 24,90 | 24,60 | 24,70 | 0,00% | 380,00 |
| 17.12.2025 | 24,30 | 24,90 | 24,30 | 24,70 | 2,07% | - |
| 16.12.2025 | 24,50 | 24,80 | 24,20 | 24,20 | -0,82% | 58,00 |
| 15.12.2025 | 24,20 | 24,60 | 24,20 | 24,40 | 0,00% | 30,00 |
| 12.12.2025 | 23,80 | 24,60 | 23,80 | 24,40 | 1,67% | 572,00 |
| 11.12.2025 | 24,00 | 24,30 | 23,90 | 24,00 | -0,83% | 144,00 |
| 10.12.2025 | 24,70 | 24,80 | 23,90 | 24,20 | -2,42% | 1.200,00 |
| 09.12.2025 | 24,80 | 25,00 | 24,70 | 24,80 | 0,00% | 1.498,00 |
| 08.12.2025 | 24,90 | 25,00 | 24,50 | 24,80 | -0,80% | 28,00 |
| 05.12.2025 | 25,30 | 25,50 | 24,90 | 25,00 | -1,19% | 56,00 |