18,900€
-1,56%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 19,20 | 19,25 | 18,90 | 18,90 | -1,56% | - |
| 21.01.2025 | 19,00 | 19,20 | 18,75 | 19,20 | 1,05% | 125,00 |
| 20.01.2025 | 19,00 | 19,25 | 18,80 | 19,00 | 0,00% | - |
| 17.01.2025 | 18,90 | 19,10 | 18,85 | 19,00 | 0,53% | 90,00 |
| 16.01.2025 | 18,70 | 19,00 | 18,60 | 18,90 | 1,07% | 1.395,00 |
| 15.01.2025 | 18,40 | 18,90 | 18,35 | 18,70 | 1,63% | 96,00 |
| 14.01.2025 | 18,70 | 18,80 | 18,30 | 18,40 | -1,60% | - |
| 13.01.2025 | 18,40 | 18,90 | 18,35 | 18,70 | 1,08% | - |
| 10.01.2025 | 18,90 | 18,95 | 18,40 | 18,50 | -2,12% | 205,00 |
| 09.01.2025 | 18,95 | 19,25 | 18,85 | 18,90 | -0,26% | - |
| 08.01.2025 | 19,40 | 19,65 | 18,55 | 18,95 | -2,32% | 135,00 |
| 07.01.2025 | 19,45 | 19,75 | 19,40 | 19,40 | -0,26% | - |
| 06.01.2025 | 19,95 | 20,05 | 19,45 | 19,45 | -2,26% | 58,00 |
| 03.01.2025 | 19,60 | 19,95 | 19,60 | 19,90 | 1,53% | 50,00 |
| 02.01.2025 | 19,65 | 19,80 | 19,25 | 19,60 | -0,25% | 360,00 |
| 30.12.2024 | 19,50 | 19,65 | 19,45 | 19,65 | 0,77% | - |
| 27.12.2024 | 19,50 | 19,70 | 19,15 | 19,50 | 0,00% | 128,00 |
| 23.12.2024 | 19,50 | 19,55 | 19,30 | 19,50 | 0,26% | - |
| 20.12.2024 | 18,95 | 19,60 | 18,80 | 19,45 | 2,64% | 5,00 |
| 19.12.2024 | 19,55 | 19,70 | 18,85 | 18,95 | -3,07% | 3.008,00 |
| 18.12.2024 | 19,80 | 19,85 | 19,45 | 19,55 | -1,26% | 250,00 |
| 17.12.2024 | 19,85 | 19,95 | 19,65 | 19,80 | -0,25% | 500,00 |
| 16.12.2024 | 20,20 | 20,20 | 19,75 | 19,85 | -1,73% | 500,00 |
| 13.12.2024 | 20,20 | 20,50 | 20,10 | 20,20 | 0,00% | 135,00 |
| 12.12.2024 | 20,40 | 20,70 | 20,20 | 20,20 | -0,98% | - |
| 11.12.2024 | 20,60 | 20,70 | 20,30 | 20,40 | -0,97% | 568,00 |
| 10.12.2024 | 20,70 | 20,80 | 20,30 | 20,60 | -0,96% | 1.919,00 |
| 09.12.2024 | 20,50 | 20,80 | 20,50 | 20,80 | 1,46% | - |
| 06.12.2024 | 20,80 | 21,10 | 20,50 | 20,50 | -1,44% | - |
| 05.12.2024 | 21,00 | 21,10 | 20,80 | 20,80 | -0,95% | - |
| 04.12.2024 | 21,40 | 21,40 | 20,90 | 21,00 | -1,87% | - |
| 03.12.2024 | 21,60 | 21,70 | 21,30 | 21,40 | -0,93% | - |
| 02.12.2024 | 21,60 | 21,70 | 21,40 | 21,60 | 0,00% | - |
| 29.11.2024 | 21,60 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 28.11.2024 | 21,00 | 21,70 | 21,00 | 21,60 | 2,86% | - |
| 27.11.2024 | 21,00 | 21,20 | 20,70 | 21,00 | 0,00% | - |
| 26.11.2024 | 21,20 | 21,20 | 20,70 | 21,00 | -0,94% | - |
| 25.11.2024 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 22.11.2024 | 20,60 | 21,30 | 20,60 | 21,20 | 2,91% | - |
| 21.11.2024 | 20,40 | 20,60 | 20,10 | 20,60 | 0,98% | - |
| 20.11.2024 | 20,60 | 20,80 | 20,10 | 20,40 | -0,97% | - |
| 19.11.2024 | 20,60 | 20,90 | 20,30 | 20,60 | 0,49% | - |
| 18.11.2024 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 15.11.2024 | 20,30 | 21,30 | 20,20 | 20,50 | 0,49% | - |
| 14.11.2024 | 20,40 | 20,70 | 20,10 | 20,40 | 0,00% | - |
| 13.11.2024 | 20,60 | 20,90 | 20,30 | 20,40 | -0,97% | 500,00 |
| 12.11.2024 | 21,00 | 21,10 | 20,60 | 20,60 | -1,90% | - |
| 11.11.2024 | 20,80 | 21,10 | 20,80 | 21,00 | 0,96% | - |
| 08.11.2024 | 20,60 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 07.11.2024 | 20,20 | 20,90 | 20,20 | 20,60 | 1,98% | 25,00 |
| 06.11.2024 | 21,00 | 21,70 | 20,20 | 20,20 | -5,16% | 265,00 |
| 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 |