21,300€
0,47%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,20 | 21,30 | 21,10 | 21,30 | 0,47% | - |
| 04.11.2024 | 21,20 | 21,50 | 21,10 | 21,20 | 0,00% | - |
| 01.11.2024 | 21,00 | 21,60 | 21,00 | 21,20 | 0,95% | - |
| 31.10.2024 | 21,60 | 21,70 | 20,70 | 21,00 | -2,78% | - |
| 30.10.2024 | 21,80 | 22,10 | 21,40 | 21,60 | -1,82% | 56,00 |
| 29.10.2024 | 22,40 | 22,40 | 21,90 | 22,00 | -1,79% | 150,00 |
| 28.10.2024 | 22,10 | 22,40 | 21,90 | 22,40 | 1,82% | - |
| 25.10.2024 | 22,20 | 22,20 | 21,90 | 22,00 | -1,35% | - |
| 24.10.2024 | 22,70 | 22,90 | 22,30 | 22,30 | -1,76% | - |
| 23.10.2024 | 22,60 | 22,90 | 22,60 | 22,70 | 0,44% | - |
| 22.10.2024 | 23,20 | 23,20 | 22,30 | 22,60 | -2,59% | 2.405,00 |
| 21.10.2024 | 23,00 | 23,20 | 22,70 | 23,20 | 0,87% | - |
| 18.10.2024 | 23,30 | 23,30 | 22,70 | 23,00 | -1,29% | - |
| 17.10.2024 | 23,20 | 23,50 | 22,90 | 23,30 | 0,00% | - |
| 16.10.2024 | 22,90 | 23,30 | 22,50 | 23,30 | 1,75% | 27,00 |
| 15.10.2024 | 22,60 | 23,30 | 22,60 | 22,90 | 1,33% | - |
| 14.10.2024 | 21,80 | 22,60 | 21,80 | 22,60 | 3,67% | 94,00 |
| 11.10.2024 | 22,00 | 22,10 | 21,70 | 21,80 | -0,46% | - |
| 10.10.2024 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | 125,00 |
| 09.10.2024 | 21,90 | 22,20 | 21,80 | 22,10 | 0,91% | 41,00 |
| 08.10.2024 | 21,90 | 22,00 | 21,70 | 21,90 | -0,45% | - |
| 07.10.2024 | 21,70 | 22,10 | 21,60 | 22,00 | 1,38% | 540,00 |
| 04.10.2024 | 22,40 | 22,60 | 21,70 | 21,70 | -2,69% | 100,00 |
| 03.10.2024 | 22,40 | 22,90 | 22,30 | 22,30 | -1,33% | - |
| 02.10.2024 | 23,10 | 23,20 | 22,50 | 22,60 | -2,16% | - |
| 01.10.2024 | 22,90 | 23,20 | 22,90 | 23,10 | 0,87% | 50,00 |
| 30.09.2024 | 23,10 | 23,20 | 22,90 | 22,90 | -0,43% | - |
| 27.09.2024 | 23,30 | 23,50 | 22,90 | 23,00 | -1,29% | - |
| 26.09.2024 | 23,30 | 23,70 | 23,10 | 23,30 | -0,43% | 2,00 |
| 25.09.2024 | 23,20 | 23,50 | 23,10 | 23,40 | 0,43% | 800,00 |
| 24.09.2024 | 23,50 | 23,80 | 23,10 | 23,30 | -0,85% | - |
| 23.09.2024 | 23,10 | 23,70 | 23,10 | 23,50 | 1,73% | - |
| 20.09.2024 | 23,30 | 23,40 | 23,10 | 23,10 | -0,86% | 192,00 |
| 19.09.2024 | 23,70 | 24,00 | 23,10 | 23,30 | -1,69% | 500,00 |
| 18.09.2024 | 23,70 | 24,00 | 23,70 | 23,70 | 0,00% | - |
| 17.09.2024 | 23,80 | 24,00 | 23,70 | 23,70 | -0,84% | - |
| 16.09.2024 | 23,80 | 24,00 | 23,70 | 23,90 | 0,84% | - |
| 13.09.2024 | 23,50 | 23,90 | 23,50 | 23,70 | 0,85% | - |
| 12.09.2024 | 23,70 | 23,90 | 23,30 | 23,50 | -1,26% | - |
| 11.09.2024 | 23,60 | 23,80 | 23,30 | 23,80 | 0,42% | - |
| 10.09.2024 | 23,80 | 24,00 | 23,50 | 23,70 | -0,42% | - |
| 09.09.2024 | 23,30 | 23,80 | 23,20 | 23,80 | 2,15% | 45,00 |
| 06.09.2024 | 23,30 | 23,60 | 23,10 | 23,30 | 0,00% | - |
| 05.09.2024 | 22,50 | 23,50 | 22,40 | 23,30 | 3,56% | 80,00 |
| 04.09.2024 | 22,30 | 22,80 | 22,20 | 22,50 | 0,00% | - |
| 03.09.2024 | 22,30 | 22,70 | 22,30 | 22,50 | 0,90% | - |
| 02.09.2024 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 30.08.2024 | 22,30 | 22,70 | 22,20 | 22,30 | 0,00% | 950,00 |
| 29.08.2024 | 22,40 | 22,70 | 22,00 | 22,30 | -0,45% | 113,00 |
| 28.08.2024 | 22,40 | 22,50 | 22,30 | 22,40 | 0,00% | - |
| 27.08.2024 | 22,30 | 22,40 | 22,10 | 22,40 | 0,90% | - |
| 26.08.2024 | 22,30 | 22,30 | 22,20 | 22,20 | 0,00% | 2,00 |
| 23.08.2024 | 21,80 | 22,30 | 21,60 | 22,20 | 1,37% | - |
| 22.08.2024 | 21,40 | 22,30 | 21,40 | 21,90 | 0,92% | 23,00 |
| 21.08.2024 | 22,20 | 22,30 | 21,70 | 21,70 | -1,81% | - |
| 20.08.2024 | 22,40 | 22,50 | 22,00 | 22,10 | -1,34% | - |
| 19.08.2024 | 22,30 | 22,50 | 22,10 | 22,40 | 0,45% | 203,00 |
| 16.08.2024 | 22,40 | 22,60 | 22,10 | 22,30 | -0,45% | 5,00 |
| 15.08.2024 | 22,40 | 22,50 | 22,20 | 22,40 | 0,90% | - |
| 14.08.2024 | 22,20 | 22,40 | 21,80 | 22,20 | 0,00% | - |
| 13.08.2024 | 22,10 | 22,30 | 22,00 | 22,20 | 0,45% | - |
| 12.08.2024 | 22,10 | 22,20 | 21,70 | 22,10 | 0,00% | 747,00 |
| 09.08.2024 | 21,70 | 22,10 | 21,70 | 22,10 | 1,38% | - |
| 08.08.2024 | 21,50 | 21,90 | 21,50 | 21,80 | 1,87% | 27,00 |
| 07.08.2024 | 21,60 | 21,90 | 21,40 | 21,40 | 0,00% | - |
| 06.08.2024 | 21,80 | 22,00 | 21,10 | 21,40 | -1,83% | - |
| 05.08.2024 | 22,30 | 22,30 | 21,30 | 21,80 | -1,80% | - |
| 02.08.2024 | 21,90 | 22,50 | 21,60 | 22,20 | 0,45% | - |
| 01.08.2024 | 22,10 | 22,50 | 21,80 | 22,10 | 0,00% | - |
| 31.07.2024 | 22,30 | 22,70 | 22,00 | 22,10 | -0,45% | - |
| 30.07.2024 | 22,10 | 22,30 | 21,90 | 22,20 | 0,45% | 29,00 |
| 29.07.2024 | 21,70 | 22,10 | 21,60 | 22,10 | 1,84% | 550,00 |
| 26.07.2024 | 21,50 | 21,90 | 21,30 | 21,70 | 0,93% | 3,00 |
| 25.07.2024 | 21,70 | 21,70 | 21,10 | 21,50 | -2,71% | - |
| 24.07.2024 | 21,80 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 23.07.2024 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 22.07.2024 | 22,00 | 22,10 | 21,70 | 21,90 | 0,00% | 1.000,00 |
| 19.07.2024 | 22,10 | 22,30 | 21,60 | 21,90 | -0,90% | - |
| 18.07.2024 | 21,90 | 22,30 | 21,90 | 22,10 | 0,91% | - |
| 17.07.2024 | 21,80 | 22,20 | 21,70 | 21,90 | 0,00% | - |
| 16.07.2024 | 21,90 | 22,00 | 21,70 | 21,90 | 0,00% | - |
| 15.07.2024 | 22,30 | 22,40 | 21,70 | 21,90 | -1,79% | - |
| 12.07.2024 | 21,80 | 22,60 | 21,80 | 22,30 | 2,29% | 125,00 |
| 11.07.2024 | 21,90 | 22,40 | 21,80 | 21,80 | -0,46% | - |
| 10.07.2024 | 21,70 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 09.07.2024 | 21,70 | 21,90 | 21,60 | 21,70 | 0,00% | - |
| 08.07.2024 | 21,80 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 05.07.2024 | 21,70 | 22,10 | 21,60 | 21,90 | 0,92% | 300,00 |
| 04.07.2024 | 21,50 | 21,90 | 21,40 | 21,70 | 0,93% | 47,00 |
| 03.07.2024 | 21,10 | 21,70 | 21,10 | 21,50 | 1,90% | 138,00 |
| 02.07.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 01.07.2024 | 21,10 | 21,50 | 21,00 | 21,10 | 0,48% | 750,00 |
| 28.06.2024 | 21,30 | 21,40 | 20,90 | 21,00 | -1,41% | 105,00 |
| 27.06.2024 | 21,70 | 21,80 | 21,10 | 21,30 | -1,39% | - |
| 26.06.2024 | 21,40 | 21,90 | 21,30 | 21,60 | 0,93% | - |
| 25.06.2024 | 21,50 | 21,90 | 21,40 | 21,40 | -0,47% | - |
| 24.06.2024 | 21,60 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 21.06.2024 | 21,40 | 21,70 | 21,20 | 21,70 | 1,40% | - |
| 20.06.2024 | 21,30 | 21,90 | 21,20 | 21,40 | 0,47% | 47,00 |
| 19.06.2024 | 21,40 | 21,60 | 21,10 | 21,30 | -0,93% | - |