28,050€
-0,53%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 28,90 | 29,20 | 28,50 | 28,60 | 0,18% | 300,00 |
| 12.05.2026 | 28,75 | 28,85 | 28,35 | 28,55 | -1,21% | - |
| 11.05.2026 | 29,10 | 29,35 | 28,80 | 28,90 | -1,20% | - |
| 08.05.2026 | 28,75 | 29,50 | 28,40 | 29,25 | 0,17% | 24,00 |
| 07.05.2026 | 29,65 | 29,85 | 28,70 | 29,20 | -0,85% | 671,00 |
| 06.05.2026 | 29,85 | 29,95 | 29,15 | 29,45 | -0,34% | 555,00 |
| 05.05.2026 | 29,65 | 30,70 | 29,50 | 29,55 | -0,17% | 267,00 |
| 04.05.2026 | 30,45 | 30,60 | 29,55 | 29,60 | -2,15% | 466,00 |
| 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 | -0,33% | 303,00 |
| 06.03.2026 | 30,50 | 30,90 | 30,30 | 30,50 | -1,29% | 402,00 |
| 05.03.2026 | 30,70 | 31,40 | 30,60 | 30,90 | -0,64% | 518,00 |
| 04.03.2026 | 29,90 | 31,10 | 29,90 | 31,10 | 2,98% | 1.184,00 |
| 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 | 0,32% | 1.405,00 |
| 27.02.2026 | 30,80 | 31,10 | 30,60 | 30,80 | -0,96% | 2.360,00 |
| 26.02.2026 | 30,60 | 31,10 | 30,60 | 31,10 | 1,97% | 1.484,00 |
| 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 | -0,33% | 169,00 |
| 20.02.2026 | 29,50 | 30,20 | 29,00 | 29,90 | 2,40% | 769,00 |
| 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 |