19,000€
-0,52%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 19,25 | 19,25 | 19,00 | 19,10 | 0,00% | 264,00 |
| 21.01.2025 | 18,95 | 19,20 | 18,75 | 19,10 | 0,79% | 603,00 |
| 20.01.2025 | 19,05 | 19,20 | 18,80 | 18,95 | -0,26% | 1.111,00 |
| 17.01.2025 | 18,85 | 19,10 | 18,85 | 19,00 | 0,53% | 898,00 |
| 16.01.2025 | 18,75 | 19,00 | 18,60 | 18,90 | 1,07% | 1.736,00 |
| 15.01.2025 | 18,35 | 18,90 | 18,35 | 18,70 | 1,63% | 2.039,00 |
| 14.01.2025 | 18,65 | 18,80 | 18,30 | 18,40 | -1,60% | 7.075,00 |
| 13.01.2025 | 18,45 | 18,90 | 18,35 | 18,70 | 0,54% | 2.957,00 |
| 10.01.2025 | 18,90 | 18,95 | 18,40 | 18,60 | -1,59% | 1.902,00 |
| 09.01.2025 | 18,90 | 19,20 | 18,80 | 18,90 | -0,53% | 2.601,00 |
| 08.01.2025 | 19,45 | 19,60 | 18,55 | 19,00 | -2,56% | 1.569,00 |
| 07.01.2025 | 19,45 | 19,75 | 19,40 | 19,50 | -0,26% | 469,00 |
| 06.01.2025 | 19,95 | 20,00 | 19,45 | 19,55 | -1,76% | 592,00 |
| 03.01.2025 | 19,65 | 20,00 | 19,60 | 19,90 | 1,53% | 998,00 |
| 02.01.2025 | 19,50 | 19,70 | 19,20 | 19,60 | -0,25% | 736,00 |
| 30.12.2024 | 19,45 | 19,70 | 19,40 | 19,65 | 0,77% | 987,00 |
| 27.12.2024 | 19,60 | 19,65 | 19,10 | 19,50 | 0,52% | 10.556,00 |
| 23.12.2024 | 19,35 | 19,60 | 19,35 | 19,40 | -0,51% | 832,00 |
| 20.12.2024 | 18,80 | 19,60 | 18,70 | 19,50 | 2,90% | 4.145,00 |
| 19.12.2024 | 19,45 | 19,65 | 18,70 | 18,95 | -2,82% | 2.421,00 |
| 18.12.2024 | 19,85 | 19,85 | 19,50 | 19,50 | -1,76% | 1.679,00 |
| 17.12.2024 | 19,85 | 19,95 | 19,65 | 19,85 | -0,25% | 867,00 |
| 16.12.2024 | 20,10 | 20,10 | 19,75 | 19,90 | -1,00% | 1.015,00 |
| 13.12.2024 | 20,30 | 20,50 | 20,10 | 20,10 | -0,99% | - |
| 12.12.2024 | 20,50 | 20,70 | 20,30 | 20,30 | -0,98% | 1.019,00 |
| 11.12.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | 832,00 |
| 10.12.2024 | 20,70 | 20,70 | 20,20 | 20,50 | -0,97% | 2.073,00 |
| 09.12.2024 | 20,50 | 20,80 | 20,40 | 20,70 | 0,00% | 127,00 |
| 06.12.2024 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | 1.737,00 |
| 05.12.2024 | 20,90 | 21,10 | 20,70 | 20,90 | -0,95% | 794,00 |
| 04.12.2024 | 21,30 | 21,40 | 20,90 | 21,10 | -0,94% | 160,00 |
| 03.12.2024 | 21,60 | 21,70 | 21,20 | 21,30 | -1,84% | 166,00 |
| 02.12.2024 | 21,30 | 21,80 | 21,30 | 21,70 | 0,93% | 388,00 |
| 29.11.2024 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 28.11.2024 | 21,10 | 21,70 | 21,10 | 21,70 | 3,83% | 836,00 |
| 27.11.2024 | 20,90 | 21,10 | 20,60 | 20,90 | 0,97% | 1.150,00 |
| 26.11.2024 | 21,10 | 21,20 | 20,70 | 20,70 | -1,90% | 671,00 |
| 25.11.2024 | 21,10 | 21,20 | 20,90 | 21,10 | 0,96% | 600,00 |
| 22.11.2024 | 20,70 | 21,30 | 20,60 | 20,90 | 0,97% | 1.642,00 |
| 21.11.2024 | 20,30 | 20,70 | 20,10 | 20,70 | 1,97% | 2.395,00 |
| 20.11.2024 | 20,60 | 20,70 | 20,10 | 20,30 | -0,98% | 3.090,00 |
| 19.11.2024 | 20,50 | 20,90 | 20,20 | 20,50 | 0,00% | 385,00 |
| 18.11.2024 | 20,50 | 20,70 | 20,40 | 20,50 | 0,00% | 346,00 |
| 15.11.2024 | 20,30 | 21,30 | 20,30 | 20,50 | 0,99% | 996,00 |
| 14.11.2024 | 20,60 | 20,70 | 20,30 | 20,30 | -0,98% | 1.035,00 |
| 13.11.2024 | 20,70 | 20,90 | 20,40 | 20,50 | -1,91% | 2.849,00 |
| 12.11.2024 | 20,70 | 21,20 | 20,50 | 20,90 | 0,00% | 758,00 |
| 11.11.2024 | 20,90 | 21,20 | 20,90 | 20,90 | 0,00% | 320,00 |
| 08.11.2024 | 20,50 | 20,90 | 20,50 | 20,90 | 1,46% | - |
| 07.11.2024 | 20,30 | 21,00 | 20,30 | 20,60 | 0,49% | 1.153,00 |
| 06.11.2024 | 21,50 | 21,70 | 20,00 | 20,50 | -3,76% | 4.490,00 |
| 05.11.2024 | 21,10 | 21,40 | 21,10 | 21,30 | 0,95% | 253,00 |
| 04.11.2024 | 21,10 | 21,50 | 21,10 | 21,10 | -0,94% | 101,00 |
| 01.11.2024 | 20,90 | 21,50 | 20,90 | 21,30 | 1,91% | 1.323,00 |
| 31.10.2024 | 21,30 | 21,70 | 20,70 | 20,90 | -2,79% | 2.623,00 |
| 30.10.2024 | 21,90 | 22,30 | 21,30 | 21,50 | -1,83% | 1.140,00 |
| 29.10.2024 | 22,30 | 22,30 | 21,90 | 21,90 | -1,79% | - |
| 28.10.2024 | 22,30 | 22,30 | 21,90 | 22,30 | 0,90% | 858,00 |
| 25.10.2024 | 22,30 | 22,30 | 21,90 | 22,10 | -0,90% | 1.340,00 |
| 24.10.2024 | 22,70 | 22,90 | 22,30 | 22,30 | -1,76% | 175,00 |
| 23.10.2024 | 22,70 | 23,00 | 22,70 | 22,70 | 0,00% | 126,00 |
| 22.10.2024 | 23,10 | 23,10 | 22,30 | 22,70 | -1,73% | 951,00 |
| 21.10.2024 | 22,90 | 23,20 | 22,60 | 23,10 | 0,00% | 2.339,00 |
| 18.10.2024 | 23,30 | 23,30 | 22,70 | 23,10 | -0,86% | 1.072,00 |
| 17.10.2024 | 23,30 | 23,50 | 22,90 | 23,30 | 0,00% | 1.360,00 |
| 16.10.2024 | 22,70 | 23,40 | 22,50 | 23,30 | 2,64% | 1.007,00 |
| 15.10.2024 | 22,70 | 23,50 | 22,60 | 22,70 | 0,00% | 1.655,00 |
| 14.10.2024 | 22,00 | 22,80 | 21,90 | 22,70 | 3,65% | 3.478,00 |
| 11.10.2024 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | 652,00 |
| 10.10.2024 | 22,10 | 22,30 | 21,80 | 21,90 | -0,90% | 37,00 |
| 09.10.2024 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | 97,00 |
| 08.10.2024 | 21,70 | 22,00 | 21,70 | 21,90 | 0,92% | 317,00 |
| 07.10.2024 | 22,10 | 22,20 | 21,70 | 21,70 | -0,91% | 980,00 |
| 04.10.2024 | 22,10 | 22,50 | 21,60 | 21,90 | -2,67% | 2.280,00 |
| 03.10.2024 | 22,30 | 22,90 | 22,30 | 22,50 | 0,00% | 338,00 |
| 02.10.2024 | 23,10 | 23,10 | 22,40 | 22,50 | -2,60% | 454,00 |
| 01.10.2024 | 22,90 | 23,10 | 22,90 | 23,10 | 0,87% | 218,00 |
| 30.09.2024 | 23,10 | 23,10 | 22,80 | 22,90 | -0,87% | 492,00 |
| 27.09.2024 | 23,20 | 23,50 | 22,90 | 23,10 | -0,86% | 975,00 |
| 26.09.2024 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | 1.087,00 |
| 25.09.2024 | 23,10 | 23,50 | 23,10 | 23,30 | 0,00% | 1.203,00 |
| 24.09.2024 | 23,70 | 23,70 | 23,00 | 23,30 | -0,85% | 1.438,00 |
| 23.09.2024 | 23,10 | 23,70 | 23,10 | 23,50 | 1,73% | 2.183,00 |
| 20.09.2024 | 23,30 | 23,40 | 22,90 | 23,10 | -0,86% | - |
| 19.09.2024 | 23,90 | 23,90 | 23,10 | 23,30 | -2,51% | 527,00 |
| 18.09.2024 | 23,70 | 24,10 | 23,60 | 23,90 | 0,84% | 710,00 |
| 17.09.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | 441,00 |
| 16.09.2024 | 23,70 | 24,00 | 23,70 | 23,90 | 0,84% | 229,00 |
| 13.09.2024 | 23,50 | 24,00 | 23,40 | 23,70 | 0,85% | 1.122,00 |
| 12.09.2024 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | 298,00 |
| 11.09.2024 | 23,70 | 23,90 | 23,30 | 23,70 | 0,00% | 985,00 |
| 10.09.2024 | 23,70 | 23,90 | 23,60 | 23,70 | 0,85% | 657,00 |
| 09.09.2024 | 23,30 | 23,70 | 23,10 | 23,50 | 0,86% | 645,00 |
| 06.09.2024 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | 247,00 |
| 05.09.2024 | 22,70 | 23,50 | 22,50 | 23,30 | 3,56% | 3.020,00 |
| 04.09.2024 | 22,30 | 22,80 | 22,30 | 22,50 | 0,00% | 2.273,00 |
| 03.09.2024 | 22,50 | 22,70 | 22,40 | 22,50 | 0,00% | 22,00 |
| 02.09.2024 | 22,50 | 22,70 | 22,20 | 22,50 | 0,90% | 16.843,00 |
| 30.08.2024 | 22,30 | 22,70 | 22,20 | 22,30 | 0,00% | 4.637,00 |
| 29.08.2024 | 22,50 | 22,70 | 22,10 | 22,30 | -0,89% | 3.245,00 |