20,300€
2,53%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,95 | 20,30 | 19,90 | 20,00 | 1,01% | 150,00 |
| 30.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 29.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 26.09.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 0,51% | 300,00 |
| 25.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 24.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 23.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 22.09.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 2,09% | 103,00 |
| 19.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 18.09.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 1,04% | 100,00 |
| 17.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 16.09.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 1,04% | 10,00 |
| 15.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 12.09.2025 | 18,90 | 19,60 | 18,90 | 19,60 | 2,62% | 300,00 |
| 11.09.2025 | 19,25 | 19,40 | 18,95 | 19,10 | 1,06% | - |
| 10.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,31% | - |
| 09.09.2025 | 19,05 | 19,30 | 18,90 | 19,15 | 0,26% | 15,00 |
| 08.09.2025 | 19,15 | 19,30 | 19,00 | 19,10 | -1,04% | - |
| 05.09.2025 | 18,70 | 19,30 | 18,70 | 19,30 | 2,12% | 1.500,00 |
| 04.09.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 0,53% | 202,00 |
| 03.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 02.09.2025 | 19,50 | 19,50 | 19,00 | 19,00 | -4,52% | 132,00 |
| 01.09.2025 | 20,00 | 20,00 | 19,80 | 19,90 | -1,49% | 1.925,00 |
| 29.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 28.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 27.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 26.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 25.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 4,00 |
| 22.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 21.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 19.08.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 250,00 |
| 18.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 15.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 14.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 13.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 11.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 08.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 07.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 06.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 36,00 |
| 05.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 124,00 |
| 04.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 01.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 31.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 30.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 29.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 28.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 25.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 24.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 23.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 22.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 21.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 18.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 17.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 16.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 15.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 14.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 11.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 10.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 09.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 08.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 07.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 03.07.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 1,87% | 50,00 |
| 02.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 01.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 30.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 27.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 1.000,00 |
| 26.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 25.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 24.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 25,00 |
| 23.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 20.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 19.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 18.06.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 10,00 |
| 17.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 16.06.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 2,88% | 100,00 |
| 13.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 12.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 11.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 470,00 |
| 10.06.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 150,00 |
| 09.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 06.06.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 475,00 |
| 05.06.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | 600,00 |
| 04.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 03.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 02.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 66,00 |
| 30.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 29.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 28.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 27.05.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 2,91% | 13,00 |
| 26.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 23.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 22.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 21.05.2025 | 21,20 | 21,60 | 21,20 | 21,20 | 1,92% | 25,00 |
| 20.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 19.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.05.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | 1.000,00 |