28,600€
0,70%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,20 | 30,80 | 29,60 | 30,00 | 1,01% | - |
| 04.05.2026 | 30,60 | 31,00 | 29,70 | 29,70 | -4,19% | - |
| 30.04.2026 | 29,60 | 31,00 | 29,40 | 31,00 | 4,03% | - |
| 29.04.2026 | 30,60 | 30,60 | 29,60 | 29,80 | -1,97% | - |
| 28.04.2026 | 30,50 | 30,60 | 30,00 | 30,40 | -0,65% | - |
| 27.04.2026 | 30,60 | 30,80 | 30,20 | 30,60 | 0,00% | - |
| 24.04.2026 | 30,80 | 31,00 | 30,40 | 30,60 | -0,65% | - |
| 23.04.2026 | 30,30 | 31,20 | 30,20 | 30,80 | 0,65% | - |
| 22.04.2026 | 30,10 | 30,60 | 30,00 | 30,60 | 2,68% | - |
| 21.04.2026 | 29,40 | 30,50 | 29,00 | 29,80 | 2,05% | - |
| 20.04.2026 | 28,30 | 29,40 | 28,20 | 29,20 | 2,10% | - |
| 17.04.2026 | 30,80 | 30,80 | 28,00 | 28,60 | -7,14% | - |
| 16.04.2026 | 31,40 | 31,60 | 30,40 | 30,80 | -1,28% | - |
| 15.04.2026 | 31,60 | 31,60 | 31,00 | 31,20 | -1,27% | - |
| 14.04.2026 | 31,40 | 31,60 | 31,00 | 31,60 | 0,00% | 1.010,00 |
| 13.04.2026 | 31,50 | 32,00 | 31,20 | 31,60 | -1,25% | - |
| 10.04.2026 | 31,80 | 32,10 | 31,50 | 32,00 | 0,00% | - |
| 09.04.2026 | 31,60 | 32,00 | 31,40 | 32,00 | 1,27% | - |
| 08.04.2026 | 31,70 | 31,90 | 31,10 | 31,60 | 0,00% | - |
| 07.04.2026 | 31,40 | 31,60 | 31,00 | 31,60 | 0,00% | - |
| 02.04.2026 | 30,60 | 31,70 | 30,40 | 31,60 | 1,94% | - |
| 01.04.2026 | 30,40 | 31,20 | 30,30 | 31,00 | 1,31% | - |
| 31.03.2026 | 29,80 | 30,60 | 29,60 | 30,60 | 3,38% | - |
| 30.03.2026 | 28,20 | 30,00 | 28,20 | 29,60 | 3,50% | - |
| 27.03.2026 | 29,40 | 29,50 | 28,30 | 28,60 | -2,05% | - |
| 26.03.2026 | 29,80 | 30,00 | 29,00 | 29,20 | -2,67% | - |
| 25.03.2026 | 29,40 | 30,20 | 29,40 | 30,00 | 2,04% | - |
| 24.03.2026 | 29,40 | 29,60 | 28,70 | 29,40 | 0,68% | - |
| 23.03.2026 | 29,40 | 30,20 | 28,90 | 29,20 | -1,68% | 5.400,00 |
| 20.03.2026 | 30,80 | 31,50 | 29,60 | 29,70 | -4,19% | - |
| 19.03.2026 | 31,00 | 31,40 | 30,70 | 31,00 | -0,64% | - |
| 18.03.2026 | 32,20 | 32,40 | 31,20 | 31,20 | -2,50% | 144,00 |
| 17.03.2026 | 31,70 | 32,30 | 31,70 | 32,00 | 1,27% | - |
| 16.03.2026 | 31,80 | 32,20 | 31,60 | 31,60 | -0,63% | 280,00 |
| 13.03.2026 | 31,40 | 32,20 | 31,20 | 31,80 | 1,27% | 42,00 |
| 12.03.2026 | 30,60 | 31,80 | 30,40 | 31,40 | 2,61% | - |
| 11.03.2026 | 31,00 | 31,20 | 30,30 | 30,60 | -1,29% | - |
| 10.03.2026 | 30,60 | 31,90 | 30,60 | 31,00 | 0,65% | - |
| 09.03.2026 | 29,80 | 31,00 | 29,40 | 30,80 | 1,32% | - |
| 06.03.2026 | 30,40 | 31,00 | 30,30 | 30,40 | -1,30% | 28,00 |
| 05.03.2026 | 30,60 | 31,30 | 30,60 | 30,80 | -0,65% | - |
| 04.03.2026 | 30,20 | 31,00 | 30,00 | 31,00 | 2,65% | 192,00 |
| 03.03.2026 | 31,20 | 31,40 | 29,70 | 30,20 | -2,58% | - |
| 02.03.2026 | 30,60 | 31,50 | 30,30 | 31,00 | 0,00% | - |
| 27.02.2026 | 31,20 | 31,20 | 30,80 | 31,00 | -0,64% | - |
| 26.02.2026 | 30,60 | 31,30 | 30,60 | 31,20 | 1,30% | 57,00 |
| 25.02.2026 | 30,00 | 31,20 | 30,00 | 30,80 | 2,67% | - |
| 24.02.2026 | 29,40 | 30,60 | 29,40 | 30,00 | 0,67% | - |
| 23.02.2026 | 29,80 | 30,20 | 29,60 | 29,80 | -0,67% | - |
| 20.02.2026 | 29,40 | 30,20 | 29,00 | 30,00 | 2,04% | - |
| 19.02.2026 | 30,00 | 30,00 | 28,90 | 29,40 | -2,65% | - |
| 18.02.2026 | 30,40 | 30,70 | 30,10 | 30,20 | -1,31% | - |
| 17.02.2026 | 30,20 | 30,80 | 30,00 | 30,60 | 0,66% | 1.755,00 |
| 16.02.2026 | 30,60 | 30,60 | 29,90 | 30,40 | 0,00% | - |
| 13.02.2026 | 30,00 | 30,80 | 29,60 | 30,40 | 0,66% | - |
| 12.02.2026 | 30,20 | 30,60 | 29,80 | 30,20 | -1,31% | - |
| 11.02.2026 | 29,40 | 30,70 | 29,40 | 30,60 | 3,38% | - |
| 10.02.2026 | 28,60 | 29,60 | 28,60 | 29,60 | 2,07% | - |
| 09.02.2026 | 29,20 | 29,20 | 28,10 | 29,00 | -0,68% | - |
| 06.02.2026 | 28,60 | 29,20 | 28,60 | 29,20 | 1,74% | - |
| 05.02.2026 | 28,80 | 29,00 | 28,10 | 28,70 | -1,03% | - |
| 04.02.2026 | 28,60 | 29,60 | 28,30 | 29,00 | 2,11% | - |
| 03.02.2026 | 28,40 | 28,70 | 28,10 | 28,40 | 0,00% | - |
| 02.02.2026 | 27,90 | 28,60 | 27,90 | 28,40 | 0,71% | - |
| 30.01.2026 | 28,40 | 28,40 | 28,00 | 28,20 | -0,70% | - |
| 29.01.2026 | 28,20 | 28,40 | 27,70 | 28,40 | 0,71% | - |
| 28.01.2026 | 28,00 | 28,30 | 27,70 | 28,20 | 1,81% | - |
| 27.01.2026 | 27,20 | 27,90 | 27,20 | 27,70 | 1,09% | - |
| 26.01.2026 | 26,80 | 27,60 | 26,80 | 27,40 | 1,48% | - |
| 23.01.2026 | 27,00 | 27,20 | 26,70 | 27,00 | 0,00% | - |
| 22.01.2026 | 26,80 | 27,60 | 26,70 | 27,00 | 0,00% | - |
| 21.01.2026 | 27,20 | 27,40 | 26,80 | 27,00 | 0,75% | - |
| 20.01.2026 | 27,40 | 27,40 | 26,60 | 26,80 | -2,90% | - |
| 19.01.2026 | 27,00 | 27,80 | 26,40 | 27,60 | 0,73% | - |
| 16.01.2026 | 26,80 | 27,40 | 26,70 | 27,40 | 1,48% | - |
| 15.01.2026 | 26,40 | 27,10 | 26,40 | 27,00 | 1,50% | - |
| 14.01.2026 | 26,00 | 27,00 | 26,00 | 26,60 | 1,53% | - |
| 13.01.2026 | 26,40 | 26,80 | 26,10 | 26,20 | -1,50% | - |
| 12.01.2026 | 26,80 | 27,00 | 26,40 | 26,60 | -0,75% | - |
| 09.01.2026 | 26,20 | 27,00 | 26,20 | 26,80 | 1,52% | - |
| 08.01.2026 | 26,80 | 26,90 | 26,30 | 26,40 | -1,49% | - |
| 07.01.2026 | 26,80 | 27,00 | 26,50 | 26,80 | 0,75% | - |
| 06.01.2026 | 26,60 | 27,00 | 26,20 | 26,60 | 0,00% | - |
| 05.01.2026 | 26,20 | 26,60 | 25,50 | 26,60 | 3,10% | - |
| 02.01.2026 | 25,20 | 26,00 | 25,10 | 25,80 | 2,79% | - |
| 30.12.2025 | 24,80 | 25,40 | 24,80 | 25,10 | 0,40% | - |
| 29.12.2025 | 25,00 | 25,30 | 24,70 | 25,00 | 0,00% | - |
| 23.12.2025 | 25,00 | 25,00 | 24,70 | 25,00 | 0,81% | - |
| 22.12.2025 | 25,20 | 25,20 | 24,50 | 24,80 | -1,59% | - |
| 19.12.2025 | 24,80 | 25,20 | 24,50 | 25,20 | 2,02% | - |
| 18.12.2025 | 24,80 | 25,00 | 24,60 | 24,70 | 0,00% | - |
| 17.12.2025 | 24,40 | 25,00 | 24,30 | 24,70 | 2,07% | - |
| 16.12.2025 | 24,60 | 24,80 | 24,20 | 24,20 | -0,82% | - |
| 15.12.2025 | 24,20 | 24,60 | 24,20 | 24,40 | 0,00% | - |
| 12.12.2025 | 23,80 | 24,50 | 23,80 | 24,40 | 1,67% | - |
| 11.12.2025 | 24,00 | 24,30 | 23,90 | 24,00 | -0,83% | - |
| 10.12.2025 | 24,80 | 24,80 | 24,10 | 24,20 | -1,63% | - |
| 09.12.2025 | 24,60 | 25,00 | 24,60 | 24,60 | -0,81% | - |
| 08.12.2025 | 24,80 | 25,10 | 24,50 | 24,80 | -0,80% | - |
| 05.12.2025 | 25,40 | 25,60 | 24,90 | 25,00 | -1,57% | - |