32,000€
2,56%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 30,40 | 31,20 | 30,30 | 31,20 | 1,30% | 160,00 |
| 11.03.2026 | 30,60 | 30,90 | 30,30 | 30,80 | -0,32% | 1.688,00 |
| 10.03.2026 | 30,70 | 31,10 | 30,70 | 30,90 | 1,64% | - |
| 09.03.2026 | 29,20 | 30,50 | 29,20 | 30,40 | -1,62% | 303,00 |
| 05.03.2026 | 30,70 | 31,40 | 30,60 | 30,90 | 2,32% | 518,00 |
| 03.03.2026 | 31,00 | 31,30 | 29,70 | 30,20 | -2,27% | 3.852,00 |
| 02.03.2026 | 31,20 | 31,40 | 30,70 | 30,90 | 1,31% | 1.405,00 |
| 25.02.2026 | 30,30 | 30,60 | 30,10 | 30,50 | 1,33% | 70,00 |
| 24.02.2026 | 29,90 | 30,50 | 29,90 | 30,10 | 1,01% | 337,00 |
| 23.02.2026 | 30,00 | 30,00 | 29,60 | 29,80 | 2,05% | 169,00 |
| 19.02.2026 | 29,70 | 29,80 | 29,10 | 29,20 | -4,26% | 1,00 |
| 18.02.2026 | 30,50 | 30,70 | 30,30 | 30,50 | 0,33% | 680,00 |
| 17.02.2026 | 29,90 | 30,50 | 29,90 | 30,40 | 1,00% | - |
| 16.02.2026 | 30,60 | 30,60 | 30,00 | 30,10 | 0,67% | 176,00 |
| 13.02.2026 | 30,30 | 30,30 | 29,60 | 29,90 | -1,97% | 585,00 |
| 12.02.2026 | 30,30 | 30,50 | 30,00 | 30,50 | 0,66% | 201,00 |
| 11.02.2026 | 29,70 | 30,30 | 29,50 | 30,30 | 4,48% | 1.347,00 |
| 10.02.2026 | 28,90 | 29,10 | 28,60 | 29,00 | 0,35% | 109,00 |
| 09.02.2026 | 28,90 | 29,20 | 28,90 | 28,90 | -0,34% | 366,00 |
| 06.02.2026 | 28,30 | 29,10 | 28,30 | 29,00 | 3,20% | 800,00 |
| 05.02.2026 | 28,70 | 28,90 | 28,00 | 28,10 | -3,44% | 997,00 |
| 04.02.2026 | 28,40 | 29,50 | 28,30 | 29,10 | 2,11% | 2.483,00 |
| 03.02.2026 | 28,20 | 28,50 | 28,20 | 28,50 | 0,71% | 3,00 |
| 02.02.2026 | 27,90 | 28,40 | 27,70 | 28,30 | 0,35% | 288,00 |
| 30.01.2026 | 28,10 | 28,30 | 28,10 | 28,20 | 0,36% | 329,00 |
| 29.01.2026 | 27,90 | 28,20 | 27,70 | 28,10 | 1,44% | 889,00 |
| 28.01.2026 | 27,70 | 28,10 | 27,70 | 27,70 | 0,36% | - |
| 27.01.2026 | 27,50 | 27,90 | 27,30 | 27,60 | 1,85% | 300,00 |
| 26.01.2026 | 27,00 | 27,20 | 26,80 | 27,10 | 0,74% | 1.184,00 |
| 23.01.2026 | 26,90 | 27,10 | 26,70 | 26,90 | -1,10% | 368,00 |
| 22.01.2026 | 27,00 | 27,60 | 26,90 | 27,20 | 1,87% | 410,00 |
| 20.01.2026 | 27,20 | 27,30 | 26,70 | 26,70 | -1,84% | - |
| 16.01.2026 | 26,80 | 27,20 | 26,70 | 27,20 | 1,49% | 1.594,00 |
| 15.01.2026 | 26,70 | 26,90 | 26,60 | 26,80 | 0,37% | - |
| 12.01.2026 | 27,00 | 27,00 | 26,70 | 26,70 | 0,75% | 2,00 |
| 09.01.2026 | 26,50 | 26,50 | 26,30 | 26,50 | 6,43% | 240,00 |
| 02.01.2026 | 25,20 | 25,20 | 24,90 | 24,90 | -0,80% | 104,00 |
| 29.12.2025 | 24,80 | 25,10 | 24,60 | 25,10 | 0,80% | 561,00 |
| 22.12.2025 | 25,10 | 25,10 | 24,70 | 24,90 | 0,00% | 395,00 |
| 19.12.2025 | 24,90 | 25,10 | 24,70 | 24,90 | 1,63% | 210,00 |
| 16.12.2025 | 24,50 | 24,70 | 24,30 | 24,50 | -0,81% | 230,00 |
| 09.12.2025 | 24,80 | 24,90 | 24,70 | 24,70 | 0,00% | 19,00 |
| 08.12.2025 | 24,80 | 24,90 | 24,70 | 24,70 | -2,37% | 479,00 |
| 02.12.2025 | 25,50 | 25,70 | 25,10 | 25,30 | 1,61% | 334,00 |
| 01.12.2025 | 25,00 | 25,00 | 24,90 | 24,90 | -0,80% | 206,00 |
| 28.11.2025 | 25,30 | 25,50 | 25,10 | 25,10 | -0,79% | 1,00 |
| 27.11.2025 | 25,00 | 25,30 | 24,90 | 25,30 | 2,43% | 1.034,00 |
| 26.11.2025 | 24,50 | 24,70 | 24,50 | 24,70 | 0,82% | - |
| 25.11.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 24.11.2025 | 25,40 | 25,50 | 24,30 | 24,30 | -3,19% | 1.327,00 |
| 20.11.2025 | 25,70 | 25,70 | 25,10 | 25,10 | -1,57% | 327,00 |
| 18.11.2025 | 25,30 | 25,60 | 24,80 | 25,50 | -1,54% | 1.302,00 |
| 17.11.2025 | 25,00 | 26,00 | 25,00 | 25,90 | 3,19% | 1.861,00 |
| 14.11.2025 | 24,80 | 25,50 | 24,80 | 25,10 | -1,57% | 2.447,00 |
| 13.11.2025 | 25,40 | 26,10 | 25,10 | 25,50 | 0,79% | 3.298,00 |
| 12.11.2025 | 22,50 | 25,40 | 21,50 | 25,30 | 14,48% | 16.873,00 |
| 11.11.2025 | 22,10 | 22,30 | 22,10 | 22,10 | 1,84% | - |
| 10.11.2025 | 21,70 | 21,90 | 21,10 | 21,70 | 0,93% | 846,00 |
| 07.11.2025 | 21,90 | 21,90 | 21,50 | 21,50 | 0,47% | 101,00 |
| 05.11.2025 | 21,70 | 21,70 | 21,40 | 21,40 | -2,28% | 100,00 |
| 04.11.2025 | 21,50 | 21,90 | 21,50 | 21,90 | 0,00% | 237,00 |
| 03.11.2025 | 22,00 | 22,10 | 21,50 | 21,90 | 0,92% | 1.056,00 |
| 29.10.2025 | 21,50 | 21,70 | 21,30 | 21,70 | 0,46% | - |
| 24.10.2025 | 22,20 | 22,30 | 21,60 | 21,60 | -1,37% | 860,00 |
| 23.10.2025 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 22.10.2025 | 21,90 | 22,10 | 21,60 | 21,90 | 1,86% | 340,00 |
| 20.10.2025 | 21,70 | 22,00 | 21,50 | 21,50 | 1,90% | 2.560,00 |
| 17.10.2025 | 21,50 | 21,50 | 21,10 | 21,10 | 0,96% | - |
| 15.10.2025 | 21,10 | 21,30 | 20,90 | 20,90 | 0,00% | - |
| 14.10.2025 | 20,90 | 21,10 | 20,80 | 20,90 | 0,00% | 280,00 |
| 10.10.2025 | 21,30 | 21,30 | 20,90 | 20,90 | 0,00% | 250,00 |
| 09.10.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 08.10.2025 | 20,60 | 20,90 | 20,50 | 20,70 | 0,49% | 60,00 |
| 06.10.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 2,49% | 323,00 |
| 03.10.2025 | 19,95 | 20,10 | 19,90 | 20,10 | 1,01% | 361,00 |
| 02.10.2025 | 19,90 | 20,30 | 19,80 | 19,90 | -1,97% | 267,00 |
| 01.10.2025 | 19,95 | 20,30 | 19,85 | 20,30 | 2,53% | 639,00 |
| 30.09.2025 | 19,75 | 19,85 | 19,75 | 19,80 | 0,00% | 8,00 |
| 26.09.2025 | 19,85 | 19,85 | 19,60 | 19,80 | 0,00% | 8,00 |
| 25.09.2025 | 19,85 | 19,95 | 19,70 | 19,80 | -1,00% | - |
| 24.09.2025 | 19,85 | 20,00 | 19,70 | 20,00 | 1,27% | 2.346,00 |
| 23.09.2025 | 19,60 | 19,95 | 19,60 | 19,75 | 2,86% | 1.324,00 |
| 19.09.2025 | 19,35 | 19,35 | 19,10 | 19,20 | -0,52% | 705,00 |
| 18.09.2025 | 19,35 | 19,50 | 19,20 | 19,30 | -0,26% | 390,00 |
| 17.09.2025 | 19,35 | 19,45 | 19,35 | 19,35 | -1,53% | - |
| 15.09.2025 | 19,60 | 19,65 | 19,55 | 19,65 | 2,61% | 50,00 |
| 10.09.2025 | 19,10 | 19,25 | 18,95 | 19,15 | -0,52% | 655,00 |
| 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 |