20,050€
0,25%
Echtzeit-Aktienkurs SSE PLC LS-,50
Bid:
Ask:
Aktienkurse zur SSE PLC LS-,50 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 19,70 | 20,20 | 19,70 | 20,20 | 1,00% | 530,00 |
02.05.2024 | 19,20 | 20,00 | 19,20 | 20,00 | 1,52% | 700,00 |
30.04.2024 | 19,60 | 19,70 | 19,60 | 19,70 | 0,00% | 250,00 |
29.04.2024 | 19,20 | 19,70 | 19,20 | 19,70 | 2,07% | 200,00 |
26.04.2024 | 19,40 | 19,40 | 19,30 | 19,30 | 1,05% | 266,00 |
25.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
24.04.2024 | 19,40 | 19,60 | 19,40 | 19,60 | 1,55% | 250,00 |
23.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
22.04.2024 | 19,10 | 19,50 | 19,10 | 19,50 | 0,52% | 200,00 |
19.04.2024 | 19,20 | 19,40 | 19,20 | 19,40 | 0,00% | 446,00 |
18.04.2024 | 19,10 | 19,40 | 19,10 | 19,40 | 2,65% | 223,00 |
17.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
16.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
15.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
12.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
11.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -5,18% | - |
10.04.2024 | 18,80 | 19,30 | 18,80 | 19,30 | 3,76% | 1.570,00 |
09.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
08.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
05.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
04.04.2024 | 18,70 | 19,00 | 18,70 | 19,00 | 0,00% | 440,00 |
03.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 105,00 |
02.04.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 0,00% | 20,00 |
28.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
27.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
26.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
25.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
22.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
21.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
20.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
19.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
18.03.2024 | 18,40 | 18,80 | 18,40 | 18,70 | 0,00% | 147,00 |
15.03.2024 | 18,60 | 18,80 | 18,60 | 18,70 | 0,00% | 564,00 |
14.03.2024 | 18,20 | 18,80 | 18,20 | 18,70 | 2,19% | 1.133,00 |
13.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
12.03.2024 | 18,80 | 19,00 | 18,80 | 19,00 | 0,00% | 290,00 |
11.03.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -2,06% | 5,00 |
08.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
07.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
06.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
05.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
04.03.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 0,53% | 500,00 |
01.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
29.02.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 1,62% | 70,00 |
28.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
27.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
26.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
23.02.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | 500,00 |
22.02.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -1,60% | 1.719,00 |
21.02.2024 | 18,70 | 18,80 | 18,70 | 18,80 | -1,05% | 200,00 |
20.02.2024 | 18,50 | 19,00 | 18,50 | 19,00 | 1,60% | 1.150,00 |
19.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
16.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
15.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
14.02.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 1,10% | 200,00 |
13.02.2024 | 18,20 | 18,60 | 18,10 | 18,10 | -0,55% | 3.540,00 |
12.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
09.02.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 0,54% | 25,00 |
08.02.2024 | 19,40 | 19,40 | 18,50 | 18,50 | -5,13% | 1.500,00 |
07.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
06.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
05.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
02.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
01.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
31.01.2024 | 19,50 | 19,80 | 19,50 | 19,80 | 1,54% | 100,00 |
30.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
29.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 400,00 |
26.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
25.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
24.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 250,00 |
23.01.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 0,98% | 148,00 |
22.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 66,00 |
19.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
18.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
17.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
16.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
15.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
12.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
11.01.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | 95,00 |
10.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
09.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
08.01.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | 205,00 |
05.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
04.01.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 0,94% | 1.100,00 |
03.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
02.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
29.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
28.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
27.12.2023 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 2.050,00 |
22.12.2023 | 21,20 | 21,40 | 21,20 | 21,20 | 0,95% | 1.800,00 |
21.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
20.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
19.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
18.12.2023 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 230,00 |
15.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
14.12.2023 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 1.000,00 |
13.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
12.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
11.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 111,00 |
08.12.2023 | 21,60 | 22,00 | 21,60 | 21,80 | -0,91% | 2.200,00 |