20,900€
-0,48%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 20,90 | 21,10 | 20,50 | 20,70 | -1,43% | - |
| 14.08.2025 | 20,70 | 21,10 | 20,70 | 21,00 | 2,44% | 500,00 |
| 13.08.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 12.08.2025 | 20,70 | 20,90 | 20,30 | 20,50 | -0,49% | - |
| 11.08.2025 | 21,10 | 21,10 | 20,30 | 20,60 | -1,44% | 730,00 |
| 08.08.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -1,42% | 720,00 |
| 07.08.2025 | 21,40 | 21,70 | 20,90 | 21,20 | -0,93% | - |
| 06.08.2025 | 21,50 | 21,80 | 21,40 | 21,40 | 0,00% | - |
| 05.08.2025 | 21,50 | 21,70 | 21,30 | 21,40 | 0,00% | 2,00 |
| 04.08.2025 | 21,70 | 21,70 | 21,10 | 21,40 | 0,47% | - |
| 01.08.2025 | 21,50 | 21,70 | 21,30 | 21,30 | -1,84% | 235,00 |
| 31.07.2025 | 21,30 | 21,70 | 21,30 | 21,70 | 1,88% | - |
| 30.07.2025 | 21,50 | 21,70 | 21,30 | 21,30 | 0,47% | - |
| 29.07.2025 | 21,30 | 21,50 | 21,10 | 21,20 | -1,40% | 100,00 |
| 28.07.2025 | 21,30 | 21,70 | 21,20 | 21,50 | 1,90% | - |
| 25.07.2025 | 21,60 | 21,80 | 20,90 | 21,10 | -2,76% | 40,00 |
| 24.07.2025 | 22,20 | 22,20 | 21,50 | 21,70 | -3,56% | 140,00 |
| 23.07.2025 | 22,90 | 23,10 | 22,30 | 22,50 | -1,75% | 40,00 |
| 22.07.2025 | 22,10 | 22,90 | 22,10 | 22,90 | 2,69% | - |
| 21.07.2025 | 21,90 | 22,50 | 21,70 | 22,30 | 2,29% | 180,00 |
| 18.07.2025 | 21,30 | 21,90 | 21,30 | 21,80 | 1,40% | - |
| 17.07.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 1,42% | 25,00 |
| 16.07.2025 | 21,30 | 21,60 | 20,90 | 21,20 | 0,47% | - |
| 15.07.2025 | 21,30 | 21,50 | 21,10 | 21,10 | -1,40% | 603,00 |
| 14.07.2025 | 21,10 | 21,40 | 20,80 | 21,40 | 0,47% | - |
| 11.07.2025 | 21,60 | 21,70 | 21,10 | 21,30 | -1,39% | - |
| 10.07.2025 | 22,10 | 22,20 | 21,30 | 21,60 | -1,37% | - |
| 09.07.2025 | 21,70 | 22,10 | 21,70 | 21,90 | 0,92% | 108,00 |
| 08.07.2025 | 21,70 | 22,10 | 21,50 | 21,70 | 0,93% | - |
| 07.07.2025 | 21,50 | 21,90 | 21,50 | 21,50 | -0,92% | 390,00 |
| 04.07.2025 | 21,70 | 22,00 | 21,50 | 21,70 | 0,46% | - |
| 03.07.2025 | 20,90 | 21,70 | 20,90 | 21,60 | 3,35% | 4,00 |
| 02.07.2025 | 21,70 | 21,80 | 20,80 | 20,90 | -1,88% | - |
| 01.07.2025 | 21,30 | 21,70 | 21,00 | 21,30 | 0,95% | - |
| 30.06.2025 | 21,30 | 21,70 | 21,10 | 21,10 | -1,40% | - |
| 27.06.2025 | 21,70 | 22,10 | 21,10 | 21,40 | -2,28% | - |
| 26.06.2025 | 21,70 | 21,90 | 21,50 | 21,90 | 0,46% | - |
| 25.06.2025 | 22,00 | 22,10 | 21,50 | 21,80 | -0,46% | - |
| 24.06.2025 | 21,70 | 22,30 | 20,90 | 21,90 | 0,92% | - |
| 23.06.2025 | 21,00 | 21,70 | 20,90 | 21,70 | 2,84% | - |
| 20.06.2025 | 21,70 | 21,90 | 21,10 | 21,10 | -1,86% | - |
| 19.06.2025 | 21,10 | 21,80 | 20,90 | 21,50 | 1,90% | - |
| 18.06.2025 | 21,30 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 17.06.2025 | 21,10 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 16.06.2025 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | 412,00 |
| 13.06.2025 | 21,10 | 21,70 | 20,90 | 21,30 | 0,00% | 1.167,00 |
| 12.06.2025 | 21,30 | 21,50 | 21,00 | 21,30 | 0,00% | - |
| 11.06.2025 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 10.06.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 09.06.2025 | 20,90 | 21,20 | 20,90 | 20,90 | 0,00% | - |
| 06.06.2025 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 05.06.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 04.06.2025 | 21,10 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 03.06.2025 | 21,00 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 02.06.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 400,00 |
| 30.05.2025 | 20,70 | 21,20 | 20,70 | 21,10 | 1,93% | - |
| 29.05.2025 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | 82,00 |
| 28.05.2025 | 20,90 | 21,10 | 20,60 | 20,70 | -0,96% | - |
| 27.05.2025 | 20,70 | 21,30 | 20,70 | 20,90 | 0,97% | 1.300,00 |
| 26.05.2025 | 20,90 | 21,30 | 20,10 | 20,70 | -0,96% | 1.104,00 |
| 23.05.2025 | 20,70 | 21,00 | 20,50 | 20,90 | 0,97% | 38,00 |
| 22.05.2025 | 20,70 | 21,30 | 20,60 | 20,70 | 0,00% | 200,00 |
| 21.05.2025 | 21,50 | 21,70 | 20,70 | 20,70 | -3,72% | 935,00 |
| 20.05.2025 | 20,90 | 21,50 | 20,70 | 21,50 | 2,87% | 627,00 |
| 19.05.2025 | 20,70 | 21,10 | 20,30 | 20,90 | 0,97% | 1.000,00 |
| 16.05.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 15.05.2025 | 20,20 | 20,70 | 19,95 | 20,50 | 1,49% | 440,00 |
| 14.05.2025 | 20,10 | 20,30 | 19,95 | 20,20 | 0,50% | - |
| 13.05.2025 | 20,10 | 20,50 | 19,95 | 20,10 | 0,25% | 700,00 |
| 12.05.2025 | 20,60 | 20,60 | 19,75 | 20,05 | -0,74% | - |
| 09.05.2025 | 19,90 | 20,30 | 19,85 | 20,20 | 1,51% | - |
| 08.05.2025 | 20,15 | 20,30 | 19,80 | 19,90 | -1,24% | 800,00 |
| 07.05.2025 | 20,10 | 20,30 | 19,85 | 20,15 | 0,25% | - |
| 06.05.2025 | 20,05 | 20,30 | 19,95 | 20,10 | 0,25% | 2.000,00 |
| 05.05.2025 | 20,05 | 20,10 | 19,90 | 20,05 | 0,00% | - |
| 02.05.2025 | 20,10 | 20,20 | 19,60 | 20,05 | 0,75% | - |
| 30.04.2025 | 19,55 | 20,05 | 19,45 | 19,90 | 1,79% | 2.000,00 |
| 29.04.2025 | 19,30 | 19,60 | 19,25 | 19,55 | 1,30% | 570,00 |
| 28.04.2025 | 19,20 | 19,35 | 19,05 | 19,30 | 0,26% | 75,00 |
| 25.04.2025 | 19,25 | 19,40 | 19,00 | 19,25 | 0,26% | 33,00 |
| 24.04.2025 | 18,90 | 19,25 | 18,75 | 19,20 | 1,86% | - |
| 23.04.2025 | 19,65 | 19,65 | 18,65 | 18,85 | -2,33% | 1.000,00 |
| 22.04.2025 | 18,90 | 19,35 | 18,90 | 19,30 | 1,05% | - |
| 17.04.2025 | 18,95 | 19,35 | 18,90 | 19,10 | 0,53% | - |
| 16.04.2025 | 18,90 | 19,20 | 18,40 | 19,00 | 0,80% | - |
| 15.04.2025 | 18,30 | 19,00 | 18,25 | 18,85 | 3,01% | 500,00 |
| 14.04.2025 | 18,05 | 18,40 | 18,05 | 18,30 | 1,39% | 300,00 |
| 11.04.2025 | 18,15 | 18,45 | 17,80 | 18,05 | -0,28% | 60,00 |
| 10.04.2025 | 19,35 | 19,35 | 17,55 | 18,10 | -6,70% | 500,00 |
| 09.04.2025 | 18,20 | 19,45 | 17,45 | 19,40 | 4,86% | 407,00 |
| 08.04.2025 | 17,95 | 18,50 | 17,50 | 18,50 | 3,06% | 2.274,00 |
| 07.04.2025 | 18,20 | 18,60 | 17,65 | 17,95 | -5,03% | 50,00 |
| 04.04.2025 | 19,60 | 20,30 | 18,90 | 18,90 | -3,57% | 3.810,00 |
| 03.04.2025 | 18,45 | 19,85 | 18,35 | 19,60 | 3,43% | 1.310,00 |
| 02.04.2025 | 18,90 | 19,30 | 18,70 | 18,95 | 0,26% | 250,00 |
| 01.04.2025 | 19,30 | 19,35 | 18,90 | 18,90 | -2,07% | 500,00 |
| 31.03.2025 | 19,20 | 19,40 | 18,95 | 19,30 | 1,05% | 500,00 |
| 28.03.2025 | 18,75 | 19,25 | 18,60 | 19,10 | 1,87% | 200,00 |
| 27.03.2025 | 18,65 | 19,00 | 18,55 | 18,75 | 0,54% | 300,00 |
| 26.03.2025 | 18,55 | 18,75 | 18,30 | 18,65 | 0,54% | - |