19,500€
2,63%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 18,65 | 19,60 | 18,55 | 19,60 | 3,16% | 5.028,00 |
| 02.04.2025 | 19,00 | 19,30 | 18,70 | 19,00 | 0,26% | 2.548,00 |
| 01.04.2025 | 19,25 | 19,35 | 18,90 | 18,95 | -1,81% | 885,00 |
| 31.03.2025 | 19,45 | 19,45 | 19,00 | 19,30 | 0,52% | 2.121,00 |
| 28.03.2025 | 18,65 | 19,30 | 18,65 | 19,20 | 2,40% | 3.304,00 |
| 27.03.2025 | 18,60 | 19,00 | 18,50 | 18,75 | 0,81% | 2.805,00 |
| 26.03.2025 | 18,55 | 18,70 | 18,30 | 18,60 | 0,81% | 205,00 |
| 25.03.2025 | 18,65 | 18,80 | 18,40 | 18,45 | -0,81% | 301,00 |
| 24.03.2025 | 18,70 | 18,90 | 18,40 | 18,60 | -0,53% | 361,00 |
| 21.03.2025 | 18,90 | 19,10 | 18,50 | 18,70 | -0,53% | 965,00 |
| 20.03.2025 | 18,30 | 18,90 | 18,30 | 18,80 | 2,73% | 1.159,00 |
| 19.03.2025 | 18,25 | 18,40 | 17,95 | 18,30 | 0,27% | - |
| 18.03.2025 | 18,20 | 18,40 | 18,05 | 18,25 | 0,27% | 170,00 |
| 17.03.2025 | 18,10 | 18,30 | 18,05 | 18,20 | 0,28% | 3.754,00 |
| 14.03.2025 | 18,15 | 18,30 | 17,80 | 18,15 | 0,28% | 1.013,00 |
| 13.03.2025 | 18,15 | 18,30 | 17,90 | 18,10 | 0,56% | 1.007,00 |
| 12.03.2025 | 17,85 | 18,10 | 17,75 | 18,00 | 0,56% | 422,00 |
| 11.03.2025 | 17,85 | 18,05 | 17,65 | 17,90 | 0,85% | 1.002,00 |
| 10.03.2025 | 17,90 | 18,00 | 17,60 | 17,75 | -0,56% | 7.259,00 |
| 07.03.2025 | 17,65 | 17,90 | 17,45 | 17,85 | 1,13% | 4.712,00 |
| 06.03.2025 | 17,90 | 17,95 | 17,30 | 17,65 | -1,94% | 9.851,00 |
| 05.03.2025 | 18,55 | 18,55 | 17,85 | 18,00 | -2,17% | 8.078,00 |
| 04.03.2025 | 18,35 | 18,55 | 18,15 | 18,40 | 0,82% | 1.915,00 |
| 03.03.2025 | 18,60 | 18,60 | 18,15 | 18,25 | -1,08% | 1.513,00 |
| 28.02.2025 | 18,15 | 18,60 | 18,10 | 18,45 | 0,54% | 1.397,00 |
| 27.02.2025 | 18,55 | 18,75 | 18,25 | 18,35 | -0,81% | 3.197,00 |
| 26.02.2025 | 18,55 | 18,60 | 18,40 | 18,50 | -0,27% | 942,00 |
| 25.02.2025 | 18,50 | 18,55 | 18,30 | 18,55 | 0,00% | 2.236,00 |
| 24.02.2025 | 18,15 | 18,60 | 18,05 | 18,55 | 3,06% | 169,00 |
| 21.02.2025 | 18,05 | 18,50 | 17,95 | 18,00 | -0,28% | 6.331,00 |
| 20.02.2025 | 18,05 | 18,10 | 17,90 | 18,05 | 0,00% | 912,00 |
| 19.02.2025 | 17,90 | 18,30 | 17,85 | 18,05 | 0,56% | 4.793,00 |
| 18.02.2025 | 18,25 | 18,25 | 17,85 | 17,95 | -1,91% | 5.769,00 |
| 17.02.2025 | 18,25 | 18,40 | 18,05 | 18,30 | 0,55% | 2.838,00 |
| 14.02.2025 | 18,20 | 18,45 | 18,00 | 18,20 | 0,28% | 2.685,00 |
| 13.02.2025 | 18,15 | 18,50 | 18,05 | 18,15 | 0,00% | 4.830,00 |
| 12.02.2025 | 18,55 | 18,70 | 18,00 | 18,15 | -2,42% | 7.540,00 |
| 11.02.2025 | 18,65 | 18,85 | 18,40 | 18,60 | -0,27% | 2.395,00 |
| 10.02.2025 | 18,95 | 19,00 | 18,60 | 18,65 | -1,06% | 4.476,00 |
| 07.02.2025 | 19,15 | 19,30 | 18,75 | 18,85 | -0,79% | 2.925,00 |
| 06.02.2025 | 20,00 | 20,00 | 19,00 | 19,00 | -4,04% | 528,00 |
| 05.02.2025 | 19,40 | 20,00 | 19,35 | 19,80 | 1,54% | 1.521,00 |
| 04.02.2025 | 19,95 | 19,95 | 19,40 | 19,50 | -2,26% | 554,00 |
| 03.02.2025 | 19,50 | 19,95 | 19,35 | 19,95 | 1,79% | 1.174,00 |
| 31.01.2025 | 19,45 | 19,80 | 19,35 | 19,60 | 0,77% | 1.450,00 |
| 30.01.2025 | 19,05 | 19,50 | 18,95 | 19,45 | 2,37% | 383,00 |
| 29.01.2025 | 19,05 | 19,20 | 18,85 | 19,00 | 0,80% | 311,00 |
| 28.01.2025 | 18,75 | 19,30 | 18,75 | 18,85 | 0,27% | 686,00 |
| 27.01.2025 | 18,80 | 19,10 | 18,65 | 18,80 | 1,08% | 1.312,00 |
| 24.01.2025 | 18,85 | 19,00 | 18,50 | 18,60 | -1,06% | 1.885,00 |
| 23.01.2025 | 18,75 | 19,00 | 18,60 | 18,80 | 0,53% | 753,00 |
| 22.01.2025 | 19,25 | 19,25 | 18,60 | 18,70 | -2,09% | 1.905,00 |
| 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% | - |