31,000€
1,31%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 31,10 | 31,10 | 30,90 | 30,90 | 0,98% | - |
| 26.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 25.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 24.02.2026 | 29,40 | 30,20 | 29,40 | 30,20 | 1,34% | 200,00 |
| 23.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 20.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 19.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 18.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 17.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 100,00 |
| 16.02.2026 | 30,20 | 30,20 | 30,00 | 30,00 | 0,00% | 150,00 |
| 13.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 12.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 60,00 |
| 11.02.2026 | 29,40 | 30,60 | 29,40 | 30,60 | 4,08% | 620,00 |
| 10.02.2026 | 28,60 | 29,40 | 28,60 | 29,40 | 0,68% | 1.500,00 |
| 09.02.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 2,10% | 20,00 |
| 06.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 05.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 04.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 03.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 02.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 30.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 84,00 |
| 29.01.2026 | 28,00 | 28,40 | 28,00 | 28,40 | 2,90% | 10,00 |
| 28.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 27.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 26.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 23.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 22.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 21.01.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | 233,00 |
| 20.01.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 1,50% | 750,00 |
| 19.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 16.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 15.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 14.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 13.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 12.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 40,00 |
| 09.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 08.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 07.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 06.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 05.01.2026 | 26,00 | 26,20 | 26,00 | 26,00 | 3,17% | 487,00 |
| 02.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 30.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 29.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 23.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 22.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 19.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 18.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 17.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 16.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 100,00 |
| 15.12.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 2,52% | 120,00 |
| 12.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 11.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 10.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 09.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 08.12.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -3,17% | 1,00 |
| 05.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 04.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 03.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 02.12.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 900,00 |
| 01.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 28.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 27.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 26.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 25.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 24.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 21.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 20.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 19.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 18.11.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 272,00 |
| 17.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 66,00 |
| 14.11.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -0,79% | 140,00 |
| 13.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 12.11.2025 | 21,80 | 25,00 | 21,80 | 25,00 | 11,61% | 2.516,00 |
| 11.11.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 3,70% | 230,00 |
| 10.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 07.11.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 200,00 |
| 06.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 05.11.2025 | 21,40 | 21,40 | 21,00 | 21,20 | -2,75% | 4.221,00 |
| 04.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 03.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 31.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 30.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 28.10.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -1,83% | 1,00 |
| 27.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 30,00 |
| 24.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 22.10.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | 1.861,00 |
| 21.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 20.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 17.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 17,00 |
| 16.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 15.10.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 2,88% | 250,00 |
| 14.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 13.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 10.10.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 3,92% | 925,00 |
| 09.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 08.10.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 270,00 |
| 07.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 06.10.2025 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 10,00 |