21,400€
-0,93%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 21,60 | 22,10 | 21,40 | 21,60 | 0,00% | 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 |
| 14.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 13.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 12.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 09.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 08.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 07.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 38,00 |
| 06.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 05.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 02.05.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -0,51% | 552,00 |
| 30.04.2025 | 19,30 | 19,80 | 19,30 | 19,80 | 3,66% | 245,00 |
| 29.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 28.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 25.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 24.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | - |
| 23.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 22.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 17.04.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 5,43% | 200,00 |
| 16.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 15.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 14.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 11.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 10.04.2025 | 19,30 | 19,30 | 18,20 | 18,20 | 0,55% | 502,00 |
| 09.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 08.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 07.04.2025 | 18,00 | 18,30 | 18,00 | 18,30 | -4,69% | 1.000,00 |
| 04.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 03.04.2025 | 18,60 | 19,50 | 18,60 | 19,50 | 2,09% | 100,00 |
| 02.04.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 0,53% | 50,00 |
| 01.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 31.03.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 3,78% | 60,00 |
| 28.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 27.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 26.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 25.03.2025 | 18,40 | 18,80 | 18,40 | 18,80 | 1,08% | 70,00 |
| 24.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | 171,00 |
| 21.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 20.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 19.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 18.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 17.03.2025 | 18,10 | 18,30 | 18,10 | 18,10 | 1,12% | 250,00 |
| 14.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 13.03.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | 122,00 |
| 12.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | 400,00 |
| 11.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 10.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 200,00 |
| 07.03.2025 | 17,40 | 17,70 | 17,40 | 17,70 | -1,67% | 140,00 |
| 06.03.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 0,56% | 50,00 |
| 05.03.2025 | 18,30 | 18,30 | 17,90 | 17,90 | -1,10% | 459,00 |
| 04.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 03.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 28.02.2025 | 18,00 | 18,30 | 18,00 | 18,30 | -0,54% | 2,00 |
| 27.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 26.02.2025 | 18,30 | 18,60 | 18,30 | 18,50 | 1,09% | 99,00 |
| 25.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 24.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 21.02.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 0,56% | 384,00 |
| 20.02.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 1,69% | 50,00 |
| 19.02.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -1,67% | 150,00 |
| 18.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 700,00 |
| 17.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 14.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 13.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 12.02.2025 | 18,40 | 18,60 | 18,10 | 18,10 | -1,63% | 839,00 |
| 11.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 10.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 07.02.2025 | 18,90 | 19,00 | 18,90 | 19,00 | -1,04% | 80,00 |
| 06.02.2025 | 19,60 | 19,60 | 19,20 | 19,20 | -0,52% | 55,00 |
| 05.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |