18,100€
0,56%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 18,40 | 18,60 | 18,40 | 18,60 | -0,53% | 324,00 |
| 13.01.2025 | 18,30 | 18,70 | 18,30 | 18,70 | 0,00% | 300,00 |
| 10.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 09.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 08.01.2025 | 19,30 | 19,30 | 18,70 | 18,70 | -4,59% | 75,00 |
| 07.01.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 0,00% | 60,00 |
| 06.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 56,00 |
| 03.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 02.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 30.12.2024 | 19,30 | 19,70 | 19,30 | 19,70 | 2,07% | 50,00 |
| 27.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 23.12.2024 | 19,20 | 19,50 | 19,20 | 19,50 | 3,72% | 250,00 |
| 20.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 19.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 18.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 17.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 16.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 13.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 1.000,00 |
| 12.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 1.000,00 |
| 11.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 10.12.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 240,00 |
| 09.12.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | 50,00 |
| 06.12.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 148,00 |
| 05.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 04.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 03.12.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | 200,00 |
| 02.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 29.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 28.11.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 500,00 |
| 27.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 25.11.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 3,92% | 300,00 |
| 22.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 21.11.2024 | 20,40 | 20,50 | 20,10 | 20,50 | 1,49% | - |
| 20.11.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | 898,00 |
| 19.11.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 200,00 |
| 18.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 15.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 14.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 13.11.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | 1.994,00 |
| 12.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 08.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 07.11.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | 209,00 |
| 06.11.2024 | 21,20 | 21,20 | 20,20 | 20,40 | -2,86% | 2.258,00 |
| 05.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 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% | - |