20,900€
0,48%
Echtzeit-Aktienkurs SSE PLC LS-,50
Bid:
Ask:
Aktienkurse zur SSE PLC LS-,50 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
04.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
03.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
31.01.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 1,57% | 42,00 |
30.01.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 0,00% | 250,00 |
29.01.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 0,53% | 130,00 |
28.01.2025 | 18,70 | 19,40 | 18,70 | 19,00 | 4,40% | 550,00 |
27.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
24.01.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -0,54% | 100,00 |
23.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
22.01.2025 | 19,00 | 19,20 | 19,00 | 19,00 | 1,06% | 326,00 |
21.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 720,00 |
20.01.2025 | 18,90 | 19,20 | 18,90 | 19,20 | 1,59% | 72,00 |
17.01.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 1,61% | 1.000,00 |
16.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
15.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |