19,050€
-1,04%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 19,25 | 19,35 | 19,10 | 19,25 | 0,52% | 1.348,00 |
| 05.09.2025 | 18,90 | 19,20 | 18,85 | 19,15 | 1,59% | 965,00 |
| 04.09.2025 | 18,85 | 19,10 | 18,65 | 18,85 | 0,00% | 2.184,00 |
| 03.09.2025 | 18,90 | 18,90 | 18,50 | 18,85 | -0,79% | 6.048,00 |
| 02.09.2025 | 19,75 | 19,75 | 18,75 | 19,00 | -4,28% | 17.311,00 |
| 01.09.2025 | 20,10 | 20,10 | 19,65 | 19,85 | -1,24% | 42.263,00 |
| 29.08.2025 | 20,60 | 20,60 | 20,10 | 20,10 | -1,95% | 2.360,00 |
| 28.08.2025 | 20,90 | 20,90 | 20,40 | 20,50 | -1,91% | 1,00 |
| 27.08.2025 | 20,90 | 21,30 | 20,90 | 20,90 | 0,00% | - |
| 26.08.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 0,97% | 328,00 |
| 25.08.2025 | 20,90 | 21,00 | 20,50 | 20,70 | -0,96% | 614,00 |
| 22.08.2025 | 21,00 | 21,20 | 20,70 | 20,90 | 0,00% | 948,00 |
| 21.08.2025 | 20,90 | 21,10 | 20,60 | 20,90 | 0,97% | 988,00 |
| 20.08.2025 | 20,50 | 20,70 | 20,40 | 20,70 | 0,98% | 145,00 |
| 19.08.2025 | 20,90 | 21,00 | 20,50 | 20,50 | -0,97% | 7.799,00 |
| 18.08.2025 | 21,00 | 21,20 | 20,60 | 20,70 | 0,00% | 718,00 |
| 15.08.2025 | 20,80 | 21,00 | 20,50 | 20,70 | -0,96% | 286,00 |
| 14.08.2025 | 20,70 | 21,00 | 20,70 | 20,90 | 1,95% | 3.976,00 |
| 13.08.2025 | 20,60 | 20,70 | 20,40 | 20,50 | 0,00% | 155,00 |
| 12.08.2025 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | 1.108,00 |
| 11.08.2025 | 21,00 | 21,10 | 20,30 | 20,70 | -1,90% | 1.642,00 |
| 08.08.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 510,00 |
| 07.08.2025 | 21,70 | 21,70 | 20,90 | 21,10 | -1,86% | 486,00 |
| 06.08.2025 | 21,50 | 21,70 | 21,40 | 21,50 | 0,00% | 30,00 |
| 05.08.2025 | 21,70 | 21,70 | 21,30 | 21,50 | 0,00% | 9,00 |
| 04.08.2025 | 21,20 | 21,60 | 21,10 | 21,50 | 0,00% | 1.879,00 |
| 01.08.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 0,00% | 805,00 |
| 31.07.2025 | 21,60 | 21,70 | 21,30 | 21,50 | 0,94% | 172,00 |
| 30.07.2025 | 21,70 | 21,70 | 21,20 | 21,30 | -0,93% | 1.588,00 |
| 29.07.2025 | 21,30 | 21,60 | 21,00 | 21,50 | 0,94% | 1.281,00 |
| 28.07.2025 | 21,60 | 21,70 | 21,20 | 21,30 | 0,00% | 1.944,00 |
| 25.07.2025 | 21,60 | 21,80 | 20,90 | 21,30 | -1,84% | 2.664,00 |
| 24.07.2025 | 21,70 | 21,80 | 21,50 | 21,70 | -4,41% | 831,00 |
| 23.07.2025 | 22,50 | 22,80 | 22,30 | 22,70 | -0,87% | 1.056,00 |
| 22.07.2025 | 22,40 | 23,00 | 22,30 | 22,90 | 3,62% | 3.476,00 |
| 21.07.2025 | 22,00 | 22,50 | 21,70 | 22,10 | 0,91% | 3.291,00 |
| 18.07.2025 | 21,40 | 21,90 | 21,30 | 21,90 | 2,82% | 6.683,00 |
| 17.07.2025 | 21,30 | 21,70 | 21,20 | 21,30 | 0,95% | 3.126,00 |
| 16.07.2025 | 20,90 | 21,60 | 20,90 | 21,10 | -0,94% | 2.826,00 |
| 15.07.2025 | 21,50 | 21,50 | 21,20 | 21,30 | 0,00% | 109,00 |
| 14.07.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | 782,00 |
| 11.07.2025 | 21,60 | 21,70 | 21,00 | 21,10 | -1,86% | 1.218,00 |
| 10.07.2025 | 22,00 | 22,30 | 21,30 | 21,50 | -1,83% | 895,00 |
| 09.07.2025 | 21,90 | 22,10 | 21,70 | 21,90 | 0,92% | 240,00 |
| 08.07.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 0,00% | 1.947,00 |
| 07.07.2025 | 21,90 | 21,90 | 21,50 | 21,70 | 0,00% | 280,00 |
| 04.07.2025 | 21,70 | 22,00 | 21,60 | 21,70 | 0,00% | 343,00 |
| 03.07.2025 | 21,30 | 21,70 | 21,10 | 21,70 | 3,83% | 1.067,00 |
| 02.07.2025 | 21,70 | 21,70 | 20,80 | 20,90 | -2,79% | 2.248,00 |
| 01.07.2025 | 21,10 | 21,80 | 21,10 | 21,50 | 0,94% | 2.587,00 |
| 30.06.2025 | 21,70 | 21,70 | 21,30 | 21,30 | 0,00% | 1.433,00 |
| 27.06.2025 | 21,90 | 22,10 | 21,30 | 21,30 | -1,84% | 2.155,00 |
| 26.06.2025 | 21,90 | 22,00 | 21,70 | 21,70 | 0,00% | 614,00 |
| 25.06.2025 | 22,10 | 22,10 | 21,70 | 21,70 | -1,81% | 878,00 |
| 24.06.2025 | 21,60 | 22,30 | 21,10 | 22,10 | 1,84% | 5.162,00 |
| 23.06.2025 | 21,00 | 21,80 | 20,90 | 21,70 | 2,84% | 946,00 |
| 20.06.2025 | 21,50 | 21,70 | 21,10 | 21,10 | -1,86% | 5.057,00 |
| 19.06.2025 | 21,50 | 21,70 | 21,30 | 21,50 | 1,90% | 705,00 |
| 18.06.2025 | 21,20 | 21,50 | 21,10 | 21,10 | 0,00% | 382,00 |
| 17.06.2025 | 21,10 | 21,50 | 21,10 | 21,10 | -0,94% | 767,00 |
| 16.06.2025 | 21,40 | 21,70 | 21,30 | 21,30 | 0,00% | 1.781,00 |
| 13.06.2025 | 21,40 | 21,80 | 21,30 | 21,30 | 0,95% | 2.480,00 |
| 12.06.2025 | 21,50 | 21,50 | 21,00 | 21,10 | -0,94% | 2.961,00 |
| 11.06.2025 | 21,10 | 21,60 | 21,10 | 21,30 | 0,95% | 1.613,00 |
| 10.06.2025 | 20,90 | 21,30 | 20,80 | 21,10 | 0,96% | 1.496,00 |
| 09.06.2025 | 20,90 | 21,20 | 20,90 | 20,90 | 0,00% | 731,00 |
| 06.06.2025 | 20,80 | 21,10 | 20,70 | 20,90 | -0,95% | 1.818,00 |
| 05.06.2025 | 20,90 | 21,20 | 20,70 | 21,10 | 0,96% | 4.268,00 |
| 04.06.2025 | 20,90 | 21,10 | 20,70 | 20,90 | -0,95% | 267,00 |
| 03.06.2025 | 20,90 | 21,30 | 20,80 | 21,10 | 0,00% | 2.022,00 |
| 02.06.2025 | 20,90 | 21,20 | 20,80 | 21,10 | 0,00% | 184,00 |
| 30.05.2025 | 21,10 | 21,20 | 20,80 | 21,10 | 1,93% | 619,00 |
| 29.05.2025 | 20,70 | 21,00 | 20,70 | 20,70 | -0,96% | 23,00 |
| 28.05.2025 | 21,10 | 21,10 | 20,60 | 20,90 | 0,00% | 1.580,00 |
| 27.05.2025 | 21,20 | 21,30 | 20,70 | 20,90 | 0,97% | 1.286,00 |
| 26.05.2025 | 20,90 | 20,90 | 20,00 | 20,70 | -0,96% | 3.086,00 |
| 23.05.2025 | 20,90 | 21,10 | 20,50 | 20,90 | 0,97% | 1.753,00 |
| 22.05.2025 | 20,90 | 21,30 | 20,60 | 20,70 | 0,00% | 3.365,00 |
| 21.05.2025 | 21,40 | 21,70 | 20,60 | 20,70 | -3,72% | 3.735,00 |
| 20.05.2025 | 21,10 | 21,50 | 21,00 | 21,50 | 2,87% | 4.243,00 |
| 19.05.2025 | 20,50 | 21,10 | 20,30 | 20,90 | 0,97% | 4.208,00 |
| 16.05.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | 3.065,00 |
| 15.05.2025 | 20,10 | 20,70 | 19,95 | 20,50 | 1,99% | 1.695,00 |
| 14.05.2025 | 19,90 | 20,30 | 19,90 | 20,10 | 0,00% | 271,00 |
| 13.05.2025 | 19,90 | 20,60 | 19,90 | 20,10 | 0,25% | 1.586,00 |
| 12.05.2025 | 20,40 | 20,50 | 19,70 | 20,05 | -1,23% | 914,00 |
| 09.05.2025 | 20,20 | 20,30 | 20,05 | 20,30 | 0,50% | 113,00 |
| 08.05.2025 | 20,10 | 20,30 | 19,85 | 20,20 | 0,50% | 7.507,00 |
| 07.05.2025 | 20,30 | 20,30 | 19,90 | 20,10 | 0,00% | 1.214,00 |
| 06.05.2025 | 20,30 | 20,40 | 19,95 | 20,10 | 0,00% | 1.318,00 |
| 05.05.2025 | 20,10 | 20,20 | 19,90 | 20,10 | 0,00% | 160,00 |
| 02.05.2025 | 20,00 | 20,10 | 19,65 | 20,10 | 1,77% | 3.605,00 |
| 30.04.2025 | 19,65 | 20,10 | 19,50 | 19,75 | 1,28% | 1.959,00 |
| 29.04.2025 | 19,25 | 19,60 | 19,20 | 19,50 | 1,30% | 2.865,00 |
| 28.04.2025 | 19,15 | 19,30 | 19,10 | 19,25 | 0,26% | 296,00 |
| 25.04.2025 | 19,20 | 19,30 | 19,00 | 19,20 | 0,00% | 1.250,00 |
| 24.04.2025 | 18,90 | 19,20 | 18,80 | 19,20 | 1,86% | 415,00 |
| 23.04.2025 | 19,55 | 19,65 | 18,60 | 18,85 | -2,58% | 764,00 |
| 22.04.2025 | 19,05 | 19,40 | 18,95 | 19,35 | 1,31% | 400,00 |
| 17.04.2025 | 19,10 | 19,35 | 18,90 | 19,10 | 0,53% | 529,00 |