20,900€
-0,95%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2025 | 18,55 | 19,30 | 18,55 | 19,00 | 0,26% | 2.655,00 |
| 15.04.2025 | 18,35 | 19,00 | 18,25 | 18,95 | 3,55% | 917,00 |
| 14.04.2025 | 18,15 | 18,40 | 18,05 | 18,30 | 1,67% | 1.284,00 |
| 11.04.2025 | 18,15 | 18,45 | 17,80 | 18,00 | 0,00% | 2.681,00 |
| 10.04.2025 | 19,15 | 19,25 | 17,50 | 18,00 | -7,22% | 1.750,00 |
| 09.04.2025 | 18,35 | 19,50 | 17,50 | 19,40 | 5,43% | 1.615,00 |
| 08.04.2025 | 18,25 | 18,60 | 17,55 | 18,40 | 2,22% | 7.434,00 |
| 07.04.2025 | 18,45 | 18,60 | 17,75 | 18,00 | -4,76% | 5.487,00 |
| 04.04.2025 | 19,25 | 20,30 | 18,90 | 18,90 | -3,57% | 13.125,00 |
| 03.04.2025 | 18,65 | 19,80 | 18,55 | 19,60 | 3,16% | - |
| 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 |