29,400€
1,03%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 29,45 | 29,70 | 29,05 | 29,35 | 0,86% | - |
| 05.10.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,68% | - |
| 02.10.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 1,03% | - |
| 01.10.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | - |
| 30.09.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,70% | - |
| 29.09.2026 | 29,00 | 29,00 | 28,50 | 28,50 | -1,04% | 150,00 |
| 28.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | 34,00 |
| 25.09.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,35% | - |
| 24.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,71% | - |
| 23.09.2026 | 29,10 | 29,30 | 29,10 | 29,30 | 0,69% | 70,00 |
| 22.09.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 21.09.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | 211,00 |
| 18.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 17.09.2026 | 28,30 | 29,10 | 28,30 | 29,10 | 5,43% | 178,00 |
| 16.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 15.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 14.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 11.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 10.09.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 0,36% | - |
| 09.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 08.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 07.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 04.09.2026 | 27,70 | 28,00 | 27,70 | 28,00 | 1,45% | 3,00 |
| 03.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 02.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | - |
| 01.09.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | - |
| 31.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,51% | 460,00 |
| 28.08.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,41% | - |
| 27.08.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 26.08.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 1,80% | - |
| 25.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 24.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 21.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | - |
| 20.08.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,76% | - |
| 19.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 18.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | - |
| 17.08.2026 | 28,30 | 28,50 | 28,30 | 28,50 | 0,71% | 130,00 |
| 14.08.2026 | 28,50 | 28,50 | 28,30 | 28,30 | -0,70% | 200,00 |
| 13.08.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 1,79% | - |
| 12.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 11.08.2026 | 27,80 | 28,50 | 27,80 | 28,00 | 7,69% | 155,00 |
| 10.08.2026 | 27,90 | 27,90 | 26,00 | 26,00 | -7,47% | 252,00 |
| 07.08.2026 | 27,70 | 28,10 | 27,70 | 28,10 | 2,18% | 120,00 |
| 06.08.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -0,72% | - |
| 05.08.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 04.08.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | - |
| 03.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | - |
| 31.07.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 1,47% | - |
| 30.07.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -0,36% | - |
| 29.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 28.07.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -3,47% | 180,00 |
| 27.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,77% | - |
| 24.07.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,74% | - |
| 23.07.2026 | 28,70 | 28,80 | 28,70 | 28,80 | 0,00% | 120,00 |
| 22.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | - |
| 21.07.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
| 20.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 17.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 16.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 15.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 14.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,77% | - |
| 13.07.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | - |
| 10.07.2026 | 28,60 | 28,60 | 28,50 | 28,50 | -1,72% | 1.095,00 |
| 09.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 08.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 07.07.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
| 06.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 03.07.2026 | 28,80 | 29,40 | 28,80 | 29,40 | 5,00% | 200,00 |
| 02.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 01.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 30.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 29.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 26.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 25.06.2026 | 27,20 | 28,00 | 27,20 | 28,00 | 2,94% | 1.017,00 |
| 24.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | - |
| 23.06.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,37% | - |
| 22.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | - |
| 19.06.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,74% | - |
| 18.06.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -1,09% | - |
| 17.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | - |
| 16.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,08% | - |
| 15.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 12.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 11.06.2026 | 27,30 | 27,80 | 27,30 | 27,80 | 2,21% | 3,00 |
| 10.06.2026 | 27,60 | 27,60 | 27,20 | 27,20 | -1,81% | 200,00 |
| 09.06.2026 | 27,50 | 27,70 | 27,50 | 27,70 | 1,09% | 15,00 |
| 08.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,79% | - |
| 05.06.2026 | 27,50 | 27,90 | 27,50 | 27,90 | 2,95% | 30,00 |
| 04.06.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 3,44% | - |
| 03.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 02.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 01.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,09% | 50,00 |
| 29.05.2026 | 27,80 | 27,80 | 27,30 | 27,50 | 0,36% | 140,00 |
| 28.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 27.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,79% | - |
| 26.05.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,41% | - |
| 25.05.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 1,07% | - |
| 22.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 3,32% | - |
| 21.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,74% | - |
| 20.05.2026 | 27,00 | 27,00 | 26,90 | 26,90 | -1,10% | 75,00 |