31,000€
4,73%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 29,30 | 30,30 | 29,30 | 30,25 | 0,50% | - |
| 29.04.2026 | 30,35 | 30,45 | 29,80 | 30,10 | -0,17% | 24,00 |
| 28.04.2026 | 30,40 | 30,60 | 30,15 | 30,15 | -1,95% | 476,00 |
| 27.04.2026 | 30,45 | 30,85 | 30,30 | 30,75 | 0,33% | 142,00 |
| 24.04.2026 | 30,65 | 30,90 | 30,55 | 30,65 | -0,81% | - |
| 23.04.2026 | 30,35 | 30,95 | 30,20 | 30,90 | 1,48% | 178,00 |
| 22.04.2026 | 29,85 | 30,65 | 29,85 | 30,45 | 1,67% | 710,00 |
| 21.04.2026 | 29,15 | 30,15 | 28,95 | 29,95 | 3,45% | 413,00 |
| 20.04.2026 | 28,30 | 29,20 | 28,20 | 28,95 | 1,22% | 32,00 |
| 17.04.2026 | 30,50 | 30,60 | 28,30 | 28,60 | -8,63% | 2.117,00 |
| 16.04.2026 | 31,35 | 31,55 | 31,10 | 31,30 | -0,48% | 214,00 |
| 15.04.2026 | 31,35 | 31,60 | 31,20 | 31,45 | 1,29% | 30,00 |
| 14.04.2026 | 31,55 | 31,55 | 31,05 | 31,05 | -2,20% | 80,00 |
| 13.04.2026 | 31,30 | 32,00 | 31,25 | 31,75 | 0,00% | 1.222,00 |
| 10.04.2026 | 31,55 | 31,75 | 31,55 | 31,75 | 1,93% | - |
| 09.04.2026 | 31,15 | 31,25 | 31,15 | 31,15 | -1,11% | - |
| 08.04.2026 | 31,70 | 31,80 | 31,10 | 31,50 | 0,80% | 1.645,00 |
| 07.04.2026 | 31,50 | 31,50 | 31,00 | 31,25 | 1,13% | 1.495,00 |
| 02.04.2026 | 30,30 | 31,10 | 30,30 | 30,90 | 1,31% | - |
| 01.04.2026 | 30,40 | 30,60 | 30,20 | 30,50 | 0,99% | 386,00 |
| 31.03.2026 | 29,70 | 30,30 | 29,70 | 30,20 | 4,14% | - |
| 30.03.2026 | 28,00 | 29,10 | 28,00 | 29,00 | 1,75% | 504,00 |
| 27.03.2026 | 29,30 | 29,50 | 28,50 | 28,50 | -4,04% | 260,00 |
| 26.03.2026 | 29,50 | 29,80 | 29,50 | 29,70 | -0,34% | - |
| 25.03.2026 | 29,40 | 29,90 | 29,30 | 29,80 | 2,76% | 50,00 |
| 24.03.2026 | 28,90 | 29,40 | 28,60 | 29,00 | -0,34% | 309,00 |
| 23.03.2026 | 29,60 | 29,60 | 29,00 | 29,10 | -7,03% | 627,00 |
| 20.03.2026 | 31,10 | 31,50 | 30,90 | 31,30 | 1,62% | 450,00 |
| 19.03.2026 | 30,80 | 31,30 | 30,70 | 30,80 | -3,75% | 18,00 |
| 18.03.2026 | 32,10 | 32,30 | 31,90 | 32,00 | -0,31% | 350,00 |
| 17.03.2026 | 31,90 | 32,40 | 31,80 | 32,10 | 0,63% | 419,00 |
| 16.03.2026 | 32,00 | 32,00 | 31,60 | 31,90 | 0,63% | 604,00 |
| 13.03.2026 | 31,30 | 32,10 | 31,10 | 31,70 | 1,60% | 910,00 |
| 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 |