28,150€
3,87%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 27,00 | 27,50 | 27,00 | 27,20 | 5,02% | 160,00 |
| 18.05.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -3,36% | - |
| 15.05.2026 | 27,80 | 27,80 | 26,80 | 26,80 | -5,96% | 100,00 |
| 14.05.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -1,04% | - |
| 13.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 12.05.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -1,71% | - |
| 11.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
| 08.05.2026 | 28,40 | 29,30 | 28,40 | 29,30 | 1,74% | 70,00 |
| 07.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | - |
| 06.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 05.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 04.05.2026 | 30,50 | 31,00 | 30,50 | 31,00 | 5,44% | 500,00 |
| 30.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,97% | - |
| 29.04.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 28.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 27.04.2026 | 30,30 | 30,60 | 30,30 | 30,60 | 0,00% | 20,00 |
| 24.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 23.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | - |
| 22.04.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 2,75% | - |
| 21.04.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 3,19% | - |
| 20.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -7,84% | 100,00 |
| 17.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 16.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,32% | - |
| 15.04.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
| 14.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,32% | - |
| 13.04.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -0,63% | - |
| 10.04.2026 | 31,70 | 31,70 | 31,50 | 31,50 | 0,64% | 344,00 |
| 09.04.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
| 08.04.2026 | 31,60 | 31,60 | 31,20 | 31,20 | -0,64% | 200,00 |
| 07.04.2026 | 31,50 | 31,50 | 31,40 | 31,40 | 3,29% | 350,00 |
| 02.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 01.04.2026 | 30,20 | 31,00 | 30,20 | 30,80 | 4,05% | 466,00 |
| 31.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 30.03.2026 | 28,20 | 29,40 | 28,20 | 29,40 | 2,08% | 193,00 |
| 27.03.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -2,70% | 140,00 |
| 26.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 200,00 |
| 25.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 24.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 23.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -4,58% | - |
| 20.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 19.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | 37,00 |
| 18.03.2026 | 32,20 | 32,20 | 31,40 | 31,40 | 0,00% | 356,00 |
| 17.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 16.03.2026 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | 10,00 |
| 13.03.2026 | 31,20 | 31,60 | 31,20 | 31,60 | 3,95% | 205,00 |
| 12.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 11.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 10.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 09.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 06.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 05.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 04.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 03.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 02.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 27.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 26.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 25.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 24.02.2026 | 29,40 | 30,20 | 29,40 | 30,20 | 1,34% | 200,00 |
| 23.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 20.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 19.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 18.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 17.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 100,00 |
| 16.02.2026 | 30,20 | 30,20 | 30,00 | 30,00 | 0,00% | 150,00 |
| 13.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 12.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 60,00 |
| 11.02.2026 | 29,40 | 30,60 | 29,40 | 30,60 | 4,08% | 620,00 |
| 10.02.2026 | 28,60 | 29,40 | 28,60 | 29,40 | 0,68% | 1.500,00 |
| 09.02.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 2,10% | 20,00 |
| 06.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 05.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 04.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 03.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 02.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 30.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 84,00 |
| 29.01.2026 | 28,00 | 28,40 | 28,00 | 28,40 | 2,90% | 10,00 |
| 28.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 27.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 26.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 23.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 22.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 21.01.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | 233,00 |
| 20.01.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 1,50% | 750,00 |
| 19.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 16.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 15.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 14.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 13.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 12.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 40,00 |
| 09.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 08.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 07.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 06.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 05.01.2026 | 26,00 | 26,20 | 26,00 | 26,00 | 3,17% | 487,00 |
| 02.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 30.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 29.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |