21,300€
1,43%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,20 | 21,20 | 21,00 | 21,10 | 0,48% | - |
| 04.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 01.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 31.10.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -2,78% | 73,00 |
| 30.10.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 893,00 |
| 29.10.2024 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | 240,00 |
| 28.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 300,00 |
| 25.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 400,00 |
| 24.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 23.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 22.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 21.10.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 160,00 |
| 18.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 141,00 |
| 17.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 16.10.2024 | 22,40 | 23,20 | 22,40 | 23,20 | 3,57% | 500,00 |
| 15.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 14.10.2024 | 21,60 | 22,40 | 21,60 | 22,40 | 1,82% | 250,00 |
| 11.10.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | 141,00 |
| 10.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 09.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 08.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 07.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 04.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 03.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 02.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 01.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 30.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 27.09.2024 | 22,80 | 23,20 | 22,80 | 23,20 | -1,69% | 1.800,00 |
| 26.09.2024 | 23,00 | 23,60 | 23,00 | 23,60 | 3,51% | 391,00 |
| 25.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 24.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 23.09.2024 | 22,80 | 23,40 | 22,80 | 23,40 | 1,74% | 7,00 |
| 20.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 19.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 18.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 17.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 16.09.2024 | 23,40 | 24,00 | 23,40 | 24,00 | 3,45% | 164,00 |
| 13.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 12.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 11.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 10.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 09.09.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | 250,00 |
| 06.09.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 815,00 |
| 05.09.2024 | 22,40 | 23,20 | 22,40 | 23,20 | 5,45% | 320,00 |
| 04.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 03.09.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | 150,00 |
| 02.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 30.08.2024 | 22,00 | 22,20 | 22,00 | 22,20 | -1,77% | 250,00 |
| 29.08.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | 1.000,00 |
| 28.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 27.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 26.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 23.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 22.08.2024 | 21,20 | 22,00 | 21,20 | 22,00 | 0,92% | 180,00 |
| 21.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 20.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 19.08.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 0,00% | 202,00 |
| 16.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 15.08.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 2,75% | 550,00 |
| 14.08.2024 | 22,00 | 22,40 | 21,80 | 21,80 | 0,00% | 610,00 |
| 13.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 09.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 08.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 07.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 06.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 1.200,00 |
| 05.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | 500,00 |
| 02.08.2024 | 21,40 | 22,20 | 21,40 | 22,20 | 1,83% | 2.000,00 |
| 01.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 31.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 30.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 29.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 26.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 25.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 24.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 23.07.2024 | 21,60 | 22,00 | 21,60 | 21,80 | -1,80% | 967,00 |
| 22.07.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | 75,00 |
| 19.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 123,00 |
| 18.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 17.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 50,00 |
| 16.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 15.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 20,00 |
| 12.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 11.07.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | 90,00 |
| 10.07.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | 200,00 |
| 09.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 04.07.2024 | 21,20 | 21,80 | 21,20 | 21,60 | 2,86% | 917,00 |
| 03.07.2024 | 21,00 | 21,40 | 21,00 | 21,00 | 0,00% | 550,00 |
| 02.07.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 1.710,00 |
| 01.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 28.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 27.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 26.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 24.06.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 3,85% | 930,00 |
| 21.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 20.06.2024 | 21,00 | 21,80 | 21,00 | 21,80 | 2,83% | 1.000,00 |
| 19.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |