29,250€
0,17%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 29,35 | 29,65 | 29,10 | 29,15 | -0,17% | 175,00 |
| 05.10.2026 | 29,20 | 29,40 | 28,95 | 29,20 | 0,69% | 368,00 |
| 02.10.2026 | 29,20 | 29,40 | 28,70 | 29,00 | -0,85% | - |
| 01.10.2026 | 29,10 | 29,75 | 28,80 | 29,25 | -0,17% | 85,00 |
| 30.09.2026 | 28,70 | 29,70 | 28,70 | 29,30 | 2,09% | 498,00 |
| 29.09.2026 | 29,10 | 29,10 | 28,10 | 28,70 | -1,71% | 416,00 |
| 28.09.2026 | 28,75 | 29,45 | 28,75 | 29,20 | 0,52% | 169,00 |
| 25.09.2026 | 29,15 | 29,15 | 29,05 | 29,05 | 0,17% | - |
| 24.09.2026 | 29,00 | 29,15 | 28,50 | 29,00 | -0,34% | 365,00 |
| 23.09.2026 | 29,25 | 29,35 | 29,00 | 29,10 | 0,87% | - |
| 22.09.2026 | 29,20 | 29,40 | 28,85 | 28,85 | -0,35% | 420,00 |
| 21.09.2026 | 28,70 | 28,95 | 28,50 | 28,95 | 0,70% | 100,00 |
| 18.09.2026 | 29,20 | 29,20 | 28,65 | 28,75 | -0,52% | 41,00 |
| 17.09.2026 | 28,40 | 28,95 | 28,30 | 28,90 | 2,85% | 35,00 |
| 16.09.2026 | 27,55 | 28,15 | 27,50 | 28,10 | 3,69% | 1,00 |
| 15.09.2026 | 27,15 | 27,25 | 26,90 | 27,10 | -1,28% | 6,00 |
| 14.09.2026 | 27,30 | 27,85 | 27,30 | 27,45 | -1,61% | 500,00 |
| 11.09.2026 | 27,75 | 28,05 | 27,65 | 27,90 | 1,27% | - |
| 10.09.2026 | 28,00 | 28,20 | 27,50 | 27,55 | -2,99% | 532,00 |
| 09.09.2026 | 27,85 | 28,75 | 27,85 | 28,40 | 1,07% | - |
| 08.09.2026 | 28,30 | 28,40 | 27,90 | 28,10 | -1,06% | 3,00 |
| 07.09.2026 | 28,20 | 28,60 | 28,20 | 28,40 | 2,90% | 355,00 |
| 03.09.2026 | 27,60 | 28,10 | 27,20 | 27,60 | 0,36% | 555,00 |
| 02.09.2026 | 28,20 | 28,65 | 27,45 | 27,50 | -2,65% | 70,00 |
| 01.09.2026 | 28,45 | 28,90 | 28,20 | 28,25 | -1,57% | 14,00 |
| 31.08.2026 | 28,60 | 28,70 | 28,60 | 28,70 | 0,35% | - |
| 28.08.2026 | 28,10 | 28,60 | 28,00 | 28,60 | 1,42% | 300,00 |
| 27.08.2026 | 28,40 | 28,50 | 28,05 | 28,20 | -0,88% | - |
| 26.08.2026 | 28,25 | 28,55 | 28,25 | 28,45 | 1,07% | - |
| 25.08.2026 | 27,95 | 28,25 | 27,90 | 28,15 | 1,08% | 210,00 |
| 24.08.2026 | 28,00 | 28,20 | 27,60 | 27,85 | -1,76% | 3,00 |
| 21.08.2026 | 28,20 | 28,45 | 28,00 | 28,35 | 1,80% | 101,00 |
| 20.08.2026 | 28,05 | 28,10 | 27,75 | 27,85 | -1,42% | 3,00 |
| 19.08.2026 | 28,60 | 28,70 | 28,10 | 28,25 | -0,53% | 151,00 |
| 18.08.2026 | 28,30 | 28,45 | 27,90 | 28,40 | 0,00% | 751,00 |
| 17.08.2026 | 28,50 | 28,70 | 28,30 | 28,40 | -0,18% | 6,00 |
| 14.08.2026 | 28,65 | 28,70 | 28,10 | 28,45 | -0,18% | 99,00 |
| 13.08.2026 | 28,80 | 28,80 | 28,40 | 28,50 | 0,00% | 53,00 |
| 12.08.2026 | 28,45 | 28,55 | 28,30 | 28,50 | 0,71% | - |
| 11.08.2026 | 27,90 | 28,40 | 27,90 | 28,30 | 1,07% | 972,00 |
| 10.08.2026 | 28,00 | 28,25 | 27,80 | 28,00 | 0,54% | 537,00 |
| 07.08.2026 | 27,95 | 28,10 | 27,70 | 27,85 | -0,18% | 10,00 |
| 06.08.2026 | 27,50 | 27,95 | 27,50 | 27,90 | 1,27% | 165,00 |
| 05.08.2026 | 27,60 | 28,20 | 27,55 | 27,55 | -1,08% | 393,00 |
| 04.08.2026 | 27,90 | 28,05 | 27,70 | 27,85 | 0,72% | 51,00 |
| 03.08.2026 | 27,50 | 27,70 | 27,35 | 27,65 | -1,07% | 108,00 |
| 31.07.2026 | 27,70 | 28,05 | 27,70 | 27,95 | 1,64% | - |
| 30.07.2026 | 27,40 | 27,55 | 27,10 | 27,50 | 0,18% | - |
| 29.07.2026 | 27,50 | 27,90 | 27,30 | 27,45 | -1,26% | - |
| 28.07.2026 | 28,15 | 28,15 | 27,60 | 27,80 | -1,77% | - |
| 27.07.2026 | 29,20 | 29,20 | 28,00 | 28,30 | -1,57% | 234,00 |
| 24.07.2026 | 28,40 | 28,80 | 28,40 | 28,75 | -0,69% | - |
| 23.07.2026 | 29,10 | 29,15 | 28,75 | 28,95 | -1,70% | - |
| 22.07.2026 | 28,95 | 29,55 | 28,75 | 29,45 | 1,73% | 526,00 |
| 21.07.2026 | 29,00 | 29,30 | 28,95 | 28,95 | -0,86% | 3,00 |
| 20.07.2026 | 29,50 | 29,55 | 29,15 | 29,20 | -0,51% | 5,00 |
| 17.07.2026 | 28,70 | 29,50 | 28,60 | 29,35 | 2,62% | 2,00 |
| 16.07.2026 | 29,50 | 29,50 | 28,55 | 28,60 | -2,89% | - |
| 15.07.2026 | 29,30 | 29,70 | 29,10 | 29,45 | 1,38% | 23,00 |
| 14.07.2026 | 28,80 | 29,10 | 28,60 | 29,05 | 1,22% | 75,00 |
| 13.07.2026 | 28,15 | 28,90 | 28,15 | 28,70 | 0,17% | - |
| 10.07.2026 | 28,65 | 28,65 | 28,55 | 28,65 | -1,04% | - |
| 09.07.2026 | 29,00 | 29,15 | 28,90 | 28,95 | -0,86% | - |
| 08.07.2026 | 29,30 | 29,30 | 28,85 | 29,20 | 1,57% | 106,00 |
| 07.07.2026 | 29,05 | 29,20 | 28,75 | 28,75 | -2,04% | 1,00 |
| 06.07.2026 | 29,45 | 29,45 | 29,35 | 29,35 | 0,17% | - |
| 03.07.2026 | 29,25 | 29,70 | 29,10 | 29,30 | 3,35% | - |
| 01.07.2026 | 28,45 | 28,50 | 28,05 | 28,35 | -0,53% | 174,00 |
| 30.06.2026 | 28,80 | 29,00 | 28,35 | 28,50 | 0,88% | 47,00 |
| 29.06.2026 | 28,20 | 28,40 | 28,15 | 28,25 | 0,53% | 1,00 |
| 26.06.2026 | 28,05 | 28,35 | 27,75 | 28,10 | 2,37% | 342,00 |
| 24.06.2026 | 27,25 | 27,50 | 27,15 | 27,45 | 1,67% | 50,00 |
| 23.06.2026 | 27,45 | 27,45 | 26,85 | 27,00 | 1,31% | 17,00 |
| 22.06.2026 | 26,70 | 26,80 | 26,60 | 26,65 | -0,56% | 392,00 |
| 19.06.2026 | 26,80 | 26,95 | 26,35 | 26,80 | -0,74% | 371,00 |
| 18.06.2026 | 27,30 | 27,40 | 26,95 | 27,00 | -0,18% | - |
| 17.06.2026 | 27,60 | 27,60 | 26,90 | 27,05 | -1,99% | 350,00 |
| 16.06.2026 | 27,60 | 27,80 | 27,45 | 27,60 | 0,18% | 101,00 |
| 15.06.2026 | 27,80 | 27,90 | 27,45 | 27,55 | -0,36% | 123,00 |
| 12.06.2026 | 27,75 | 28,00 | 27,60 | 27,65 | 1,28% | 1.259,00 |
| 10.06.2026 | 27,45 | 27,55 | 27,15 | 27,30 | -1,62% | - |
| 09.06.2026 | 27,55 | 27,90 | 27,55 | 27,75 | -0,36% | 340,00 |
| 08.06.2026 | 27,40 | 28,10 | 27,40 | 27,85 | -0,54% | 86,00 |
| 05.06.2026 | 27,55 | 28,05 | 27,45 | 28,00 | 1,82% | 2,00 |
| 04.06.2026 | 27,30 | 27,60 | 27,15 | 27,50 | 1,48% | 21,00 |
| 03.06.2026 | 26,55 | 27,15 | 26,55 | 27,10 | 1,31% | - |
| 02.06.2026 | 26,95 | 27,05 | 26,70 | 26,75 | -2,19% | 470,00 |
| 01.06.2026 | 27,25 | 27,40 | 27,05 | 27,35 | 0,37% | 62,00 |
| 29.05.2026 | 28,00 | 28,00 | 27,25 | 27,25 | -1,98% | 419,00 |
| 28.05.2026 | 27,50 | 28,35 | 27,40 | 27,80 | 0,00% | 730,00 |
| 27.05.2026 | 28,55 | 28,65 | 27,75 | 27,80 | -2,46% | 1.126,00 |
| 26.05.2026 | 28,00 | 28,65 | 27,80 | 28,50 | 1,60% | 205,00 |
| 25.05.2026 | 28,50 | 28,90 | 27,40 | 28,05 | 0,00% | 2.561,00 |
| 22.05.2026 | 28,20 | 28,20 | 27,80 | 28,05 | 2,19% | - |
| 21.05.2026 | 27,30 | 27,50 | 27,10 | 27,45 | 0,73% | - |
| 20.05.2026 | 27,20 | 27,35 | 27,05 | 27,25 | -0,73% | - |
| 19.05.2026 | 27,10 | 27,70 | 27,00 | 27,45 | 2,81% | 40,00 |
| 18.05.2026 | 26,00 | 26,80 | 25,90 | 26,70 | -1,66% | 333,00 |
| 15.05.2026 | 27,95 | 28,00 | 27,00 | 27,15 | -5,24% | 1.010,00 |
| 14.05.2026 | 28,50 | 28,75 | 28,40 | 28,65 | 0,17% | 152,00 |