30,300€
0,33%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 30,10 | 30,10 | 29,90 | 29,90 | -0,99% | - |
| 12.02.2026 | 30,50 | 30,70 | 30,20 | 30,20 | 2,37% | - |
| 11.02.2026 | 29,50 | 29,80 | 29,50 | 29,50 | 2,79% | 60,00 |
| 10.02.2026 | 28,80 | 28,80 | 28,70 | 28,70 | -1,37% | - |
| 09.02.2026 | 29,00 | 29,10 | 29,00 | 29,10 | 0,69% | 525,00 |
| 06.02.2026 | 28,40 | 29,30 | 28,30 | 28,90 | 0,00% | - |
| 05.02.2026 | 29,10 | 29,10 | 28,90 | 28,90 | 0,70% | - |
| 04.02.2026 | 28,60 | 28,70 | 28,60 | 28,70 | 0,70% | - |
| 03.02.2026 | 28,30 | 28,50 | 28,30 | 28,50 | 2,89% | - |
| 02.02.2026 | 27,70 | 27,90 | 27,70 | 27,70 | -2,12% | - |
| 30.01.2026 | 28,30 | 28,30 | 28,10 | 28,30 | 2,17% | - |
| 29.01.2026 | 27,90 | 27,90 | 27,70 | 27,70 | 0,00% | - |
| 28.01.2026 | 27,80 | 27,80 | 27,70 | 27,70 | 1,47% | - |
| 27.01.2026 | 27,40 | 27,50 | 27,30 | 27,30 | 1,49% | - |
| 26.01.2026 | 26,70 | 26,90 | 26,70 | 26,90 | 0,00% | - |
| 22.01.2026 | 27,00 | 27,60 | 26,90 | 26,90 | -0,37% | - |
| 21.01.2026 | 27,10 | 27,40 | 26,70 | 27,00 | 0,75% | 1.000,00 |
| 20.01.2026 | 27,70 | 27,70 | 26,70 | 26,80 | -1,11% | - |
| 19.01.2026 | 26,70 | 27,30 | 26,40 | 27,10 | 0,00% | 1.600,00 |
| 16.01.2026 | 26,70 | 27,10 | 26,70 | 27,10 | 0,74% | - |
| 15.01.2026 | 26,50 | 26,90 | 26,50 | 26,90 | 3,07% | - |
| 13.01.2026 | 26,70 | 26,70 | 26,10 | 26,10 | -1,51% | - |
| 12.01.2026 | 26,90 | 26,90 | 26,50 | 26,50 | -0,75% | - |
| 09.01.2026 | 26,30 | 26,90 | 26,20 | 26,70 | 0,38% | - |
| 08.01.2026 | 26,50 | 26,60 | 26,50 | 26,60 | 0,38% | - |
| 07.01.2026 | 26,70 | 26,90 | 26,50 | 26,50 | -0,75% | 470,00 |
| 06.01.2026 | 26,50 | 27,10 | 26,20 | 26,70 | 2,30% | - |
| 05.01.2026 | 25,90 | 26,10 | 25,90 | 26,10 | 4,82% | - |
| 02.01.2026 | 25,00 | 25,10 | 24,90 | 24,90 | -0,40% | - |
| 30.12.2025 | 25,10 | 25,10 | 25,00 | 25,00 | 0,81% | - |
| 29.12.2025 | 24,90 | 24,90 | 24,70 | 24,80 | 0,00% | - |
| 19.12.2025 | 24,70 | 24,80 | 24,70 | 24,80 | 1,22% | - |
| 16.12.2025 | 24,30 | 24,80 | 24,30 | 24,50 | -0,81% | - |
| 15.12.2025 | 24,50 | 24,70 | 24,50 | 24,70 | 3,35% | - |
| 12.12.2025 | 23,90 | 24,10 | 23,90 | 23,90 | -0,83% | - |
| 11.12.2025 | 24,30 | 24,30 | 24,10 | 24,10 | -0,41% | - |
| 10.12.2025 | 24,70 | 24,80 | 24,20 | 24,20 | -2,02% | - |
| 08.12.2025 | 24,90 | 24,90 | 24,50 | 24,70 | -3,14% | 30,00 |
| 02.12.2025 | 25,30 | 25,70 | 25,30 | 25,50 | 1,59% | - |
| 01.12.2025 | 25,30 | 25,30 | 25,10 | 25,10 | -0,79% | - |
| 28.11.2025 | 25,30 | 25,50 | 24,90 | 25,30 | 3,69% | - |
| 25.11.2025 | 24,50 | 24,50 | 24,30 | 24,40 | -4,31% | - |
| 24.11.2025 | 25,30 | 25,50 | 25,30 | 25,50 | -0,78% | - |
| 20.11.2025 | 25,50 | 25,70 | 25,50 | 25,70 | 1,18% | - |
| 19.11.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | - |
| 17.11.2025 | 24,90 | 25,30 | 24,90 | 25,20 | 0,00% | - |
| 14.11.2025 | 25,50 | 25,50 | 24,80 | 25,20 | -1,18% | 394,00 |
| 13.11.2025 | 25,80 | 26,10 | 25,00 | 25,50 | -0,78% | - |
| 12.11.2025 | 22,50 | 26,30 | 21,90 | 25,70 | 16,29% | 5.118,00 |
| 11.11.2025 | 22,30 | 22,30 | 22,10 | 22,10 | 3,27% | - |
| 10.11.2025 | 21,50 | 21,70 | 21,40 | 21,40 | -2,28% | - |
| 06.11.2025 | 21,70 | 22,10 | 21,70 | 21,90 | 0,92% | 229,00 |
| 04.11.2025 | 21,70 | 21,90 | 21,50 | 21,70 | -1,36% | - |
| 03.11.2025 | 22,10 | 22,10 | 21,50 | 22,00 | 2,80% | - |
| 28.10.2025 | 21,50 | 21,90 | 21,30 | 21,40 | -3,17% | - |
| 27.10.2025 | 21,90 | 22,10 | 21,90 | 22,10 | 1,84% | - |
| 24.10.2025 | 22,10 | 22,30 | 21,50 | 21,70 | -0,91% | - |
| 21.10.2025 | 21,50 | 22,10 | 21,50 | 21,90 | 1,39% | - |
| 20.10.2025 | 21,80 | 22,00 | 21,50 | 21,60 | 1,41% | 60,00 |
| 16.10.2025 | 21,30 | 21,50 | 21,30 | 21,30 | 0,47% | - |
| 15.10.2025 | 21,10 | 21,30 | 20,90 | 21,20 | -0,47% | 2.666,00 |
| 13.10.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 10.10.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 09.10.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 08.10.2025 | 20,30 | 20,90 | 20,30 | 20,70 | -0,96% | - |
| 07.10.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 06.10.2025 | 20,10 | 20,70 | 20,10 | 20,70 | 4,02% | 1.500,00 |
| 03.10.2025 | 19,95 | 19,95 | 19,90 | 19,90 | -0,25% | - |
| 02.10.2025 | 20,50 | 20,50 | 19,85 | 19,95 | 0,50% | 75,00 |
| 01.10.2025 | 19,95 | 19,95 | 19,85 | 19,85 | 0,00% | - |
| 30.09.2025 | 19,80 | 19,85 | 19,75 | 19,85 | 0,00% | - |
| 29.09.2025 | 19,90 | 19,90 | 19,85 | 19,85 | 0,25% | - |
| 26.09.2025 | 19,80 | 19,90 | 19,65 | 19,80 | 0,00% | - |
| 25.09.2025 | 19,90 | 19,95 | 19,75 | 19,80 | 0,76% | - |
| 24.09.2025 | 19,60 | 19,65 | 19,60 | 19,65 | 0,00% | - |
| 23.09.2025 | 19,60 | 19,65 | 19,55 | 19,65 | 2,08% | - |
| 22.09.2025 | 19,30 | 19,30 | 19,25 | 19,25 | 0,52% | - |
| 19.09.2025 | 19,30 | 19,35 | 19,10 | 19,15 | -1,29% | - |
| 18.09.2025 | 19,45 | 19,55 | 19,25 | 19,40 | 0,26% | - |
| 17.09.2025 | 19,40 | 19,45 | 19,35 | 19,35 | -0,51% | - |
| 16.09.2025 | 19,85 | 19,85 | 19,40 | 19,45 | -0,77% | - |
| 15.09.2025 | 19,55 | 19,75 | 19,40 | 19,60 | 1,03% | - |
| 12.09.2025 | 19,15 | 19,50 | 19,10 | 19,40 | 1,04% | - |
| 10.09.2025 | 19,15 | 19,20 | 19,15 | 19,20 | 0,26% | - |
| 09.09.2025 | 19,20 | 19,20 | 19,15 | 19,15 | -0,52% | - |
| 08.09.2025 | 19,20 | 19,25 | 19,20 | 19,25 | 0,52% | - |
| 05.09.2025 | 18,85 | 19,20 | 18,75 | 19,15 | 1,06% | 900,00 |
| 04.09.2025 | 18,85 | 19,10 | 18,65 | 18,95 | 0,53% | 1.000,00 |
| 03.09.2025 | 19,40 | 19,40 | 18,50 | 18,85 | -0,53% | 6.130,00 |
| 02.09.2025 | 19,90 | 19,90 | 18,75 | 18,95 | -4,53% | 1.359,00 |
| 01.09.2025 | 20,10 | 20,10 | 19,55 | 19,85 | -1,73% | 1.008,00 |
| 29.08.2025 | 20,40 | 20,60 | 19,95 | 20,20 | -0,98% | 900,00 |
| 28.08.2025 | 20,80 | 21,00 | 20,40 | 20,40 | -2,39% | 550,00 |
| 27.08.2025 | 20,90 | 21,30 | 20,80 | 20,90 | 0,48% | 487,00 |
| 26.08.2025 | 20,90 | 20,90 | 20,50 | 20,80 | 1,46% | 24,00 |
| 25.08.2025 | 20,90 | 20,90 | 20,50 | 20,50 | -2,38% | - |
| 22.08.2025 | 20,90 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 21.08.2025 | 20,70 | 21,10 | 20,60 | 20,80 | 0,48% | 100,00 |
| 20.08.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 19.08.2025 | 20,80 | 21,00 | 20,60 | 20,70 | -0,48% | - |