27,950€
-0,36%
Echtzeit-Aktienkurs SSE PLC LS-,50
Bid:
Ask:
Aktienkurse zur SSE PLC LS-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,85 | 28,75 | 27,80 | 28,35 | 1,07% | - |
| 08.09.2026 | 28,45 | 28,50 | 27,90 | 28,05 | -1,92% | - |
| 07.09.2026 | 28,15 | 28,60 | 28,15 | 28,60 | 2,88% | - |
| 04.09.2026 | 27,75 | 27,80 | 27,75 | 27,80 | 0,72% | - |
| 03.09.2026 | 27,75 | 27,75 | 27,60 | 27,60 | -0,36% | - |
| 02.09.2026 | 28,15 | 28,60 | 27,60 | 27,70 | -1,77% | - |
| 01.09.2026 | 28,55 | 28,80 | 28,10 | 28,20 | -1,91% | - |
| 31.08.2026 | 28,60 | 28,75 | 28,60 | 28,75 | -0,17% | - |
| 28.08.2026 | 27,95 | 28,80 | 27,95 | 28,80 | 2,67% | 19,00 |
| 27.08.2026 | 28,35 | 28,50 | 28,00 | 28,05 | -0,88% | - |
| 26.08.2026 | 28,35 | 28,50 | 28,20 | 28,30 | 0,18% | - |
| 25.08.2026 | 27,90 | 28,35 | 27,90 | 28,25 | 0,36% | 55,00 |
| 24.08.2026 | 28,15 | 28,25 | 28,15 | 28,15 | 0,18% | - |
| 20.08.2026 | 28,05 | 28,20 | 27,70 | 28,10 | 0,18% | - |
| 19.08.2026 | 28,60 | 28,70 | 27,90 | 28,05 | 0,36% | 125,00 |
| 18.08.2026 | 28,25 | 28,45 | 27,95 | 27,95 | -1,76% | - |
| 17.08.2026 | 28,35 | 28,55 | 28,30 | 28,45 | -0,52% | - |
| 14.08.2026 | 28,60 | 28,65 | 28,15 | 28,60 | -0,35% | - |
| 13.08.2026 | 28,65 | 28,70 | 28,65 | 28,70 | 1,06% | - |
| 12.08.2026 | 28,15 | 28,55 | 28,15 | 28,40 | 0,35% | - |
| 11.08.2026 | 27,95 | 28,35 | 27,85 | 28,30 | 1,62% | - |
| 10.08.2026 | 28,15 | 28,25 | 27,85 | 27,85 | 0,00% | - |
| 07.08.2026 | 27,95 | 27,95 | 27,75 | 27,85 | 1,27% | - |
| 06.08.2026 | 27,55 | 27,60 | 27,50 | 27,50 | -1,43% | - |
| 05.08.2026 | 27,75 | 28,10 | 27,60 | 27,90 | 0,72% | - |
| 04.08.2026 | 27,80 | 28,10 | 27,55 | 27,70 | 0,73% | - |
| 03.08.2026 | 27,65 | 27,80 | 27,35 | 27,50 | -1,26% | - |
| 31.07.2026 | 27,65 | 28,05 | 27,65 | 27,85 | 1,27% | - |
| 30.07.2026 | 27,45 | 27,55 | 27,05 | 27,50 | 0,00% | - |
| 29.07.2026 | 27,60 | 27,90 | 27,30 | 27,50 | -0,90% | - |
| 28.07.2026 | 28,05 | 28,25 | 27,55 | 27,75 | -1,77% | 180,00 |
| 27.07.2026 | 29,20 | 29,20 | 28,00 | 28,25 | -1,57% | - |
| 24.07.2026 | 28,60 | 28,70 | 28,40 | 28,70 | -0,35% | - |
| 23.07.2026 | 29,45 | 29,45 | 28,75 | 28,80 | -2,87% | - |
| 22.07.2026 | 28,90 | 29,65 | 28,75 | 29,65 | 1,89% | - |
| 21.07.2026 | 29,05 | 29,35 | 28,95 | 29,10 | -1,02% | - |
| 20.07.2026 | 29,45 | 29,50 | 29,30 | 29,40 | 2,80% | - |
| 17.07.2026 | 28,70 | 28,75 | 28,50 | 28,60 | -1,04% | - |
| 16.07.2026 | 29,40 | 29,55 | 28,90 | 28,90 | -1,37% | - |
| 15.07.2026 | 29,10 | 29,60 | 29,10 | 29,30 | 0,86% | - |
| 14.07.2026 | 28,70 | 29,05 | 28,60 | 29,05 | 0,87% | - |
| 13.07.2026 | 28,65 | 28,85 | 28,05 | 28,80 | 0,35% | - |
| 10.07.2026 | 28,60 | 28,80 | 28,50 | 28,70 | -1,71% | 1.811,00 |
| 09.07.2026 | 29,10 | 29,20 | 29,00 | 29,20 | 1,21% | - |
| 08.07.2026 | 29,20 | 29,25 | 28,85 | 28,85 | -1,20% | - |
| 07.07.2026 | 29,15 | 29,20 | 29,00 | 29,20 | 0,52% | - |
| 06.07.2026 | 29,35 | 29,50 | 28,90 | 29,05 | -1,19% | - |
| 03.07.2026 | 28,75 | 29,65 | 28,65 | 29,40 | 4,63% | - |
| 02.07.2026 | 28,25 | 28,25 | 28,05 | 28,10 | -0,53% | - |
| 01.07.2026 | 28,45 | 28,45 | 28,15 | 28,25 | -0,53% | - |
| 30.06.2026 | 28,75 | 29,05 | 28,40 | 28,40 | 0,89% | - |
| 29.06.2026 | 28,10 | 28,30 | 28,10 | 28,15 | 0,54% | - |
| 26.06.2026 | 28,15 | 28,15 | 27,85 | 28,00 | -0,36% | - |
| 25.06.2026 | 27,40 | 28,35 | 27,35 | 28,10 | 2,55% | 250,00 |
| 24.06.2026 | 27,35 | 27,55 | 27,10 | 27,40 | 1,48% | - |
| 23.06.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 0,37% | - |
| 22.06.2026 | 26,80 | 26,90 | 26,80 | 26,90 | 0,37% | - |
| 19.06.2026 | 27,05 | 27,10 | 26,30 | 26,80 | -1,11% | - |
| 18.06.2026 | 27,05 | 27,45 | 27,05 | 27,10 | -1,81% | - |
| 17.06.2026 | 27,50 | 27,60 | 27,50 | 27,60 | -0,36% | - |
| 16.06.2026 | 27,65 | 27,70 | 27,60 | 27,70 | 1,09% | - |
| 15.06.2026 | 28,60 | 28,60 | 27,40 | 27,40 | -1,44% | 15,00 |
| 12.06.2026 | 27,90 | 27,90 | 27,80 | 27,80 | 1,83% | - |
| 11.06.2026 | 27,10 | 27,30 | 27,10 | 27,30 | -0,36% | - |
| 10.06.2026 | 27,55 | 27,70 | 27,10 | 27,40 | -0,90% | - |
| 09.06.2026 | 27,55 | 27,65 | 27,55 | 27,65 | -0,54% | - |
| 08.06.2026 | 27,85 | 27,90 | 27,70 | 27,80 | 0,72% | - |
| 05.06.2026 | 27,45 | 27,65 | 27,45 | 27,60 | 0,18% | - |
| 04.06.2026 | 27,20 | 27,70 | 27,10 | 27,55 | 4,55% | - |
| 03.06.2026 | 26,40 | 26,45 | 26,35 | 26,35 | -1,50% | - |
| 02.06.2026 | 26,80 | 27,00 | 26,70 | 26,75 | -0,37% | - |
| 01.06.2026 | 27,10 | 27,30 | 26,65 | 26,85 | -4,11% | 100,00 |
| 29.05.2026 | 27,95 | 28,00 | 27,90 | 28,00 | 2,56% | - |
| 28.05.2026 | 27,10 | 27,30 | 27,10 | 27,30 | -3,19% | - |
| 27.05.2026 | 28,65 | 28,65 | 28,00 | 28,20 | 0,89% | - |
| 26.05.2026 | 27,95 | 28,00 | 27,90 | 27,95 | -0,18% | - |
| 25.05.2026 | 28,65 | 28,90 | 27,95 | 28,00 | 0,00% | - |
| 22.05.2026 | 28,20 | 28,20 | 27,80 | 28,00 | 2,94% | - |
| 21.05.2026 | 27,30 | 27,30 | 27,20 | 27,20 | 0,74% | - |
| 20.05.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 0,00% | - |
| 19.05.2026 | 27,00 | 27,00 | 26,90 | 27,00 | 2,08% | - |
| 18.05.2026 | 26,15 | 26,65 | 25,90 | 26,45 | -4,51% | 220,00 |
| 15.05.2026 | 28,20 | 28,20 | 27,65 | 27,70 | -3,32% | - |
| 14.05.2026 | 28,55 | 28,75 | 28,40 | 28,65 | 0,70% | - |
| 13.05.2026 | 28,85 | 29,10 | 28,15 | 28,45 | -1,73% | 5,00 |
| 12.05.2026 | 28,85 | 28,95 | 28,85 | 28,95 | -0,69% | - |
| 11.05.2026 | 29,15 | 29,15 | 29,05 | 29,15 | 1,75% | - |
| 08.05.2026 | 28,75 | 28,85 | 28,65 | 28,65 | -1,88% | - |
| 07.05.2026 | 29,70 | 29,85 | 28,70 | 29,20 | -2,50% | - |
| 06.05.2026 | 29,85 | 30,15 | 29,85 | 29,95 | 0,34% | - |
| 05.05.2026 | 29,70 | 30,75 | 29,55 | 29,85 | 0,00% | 1.000,00 |
| 04.05.2026 | 31,05 | 31,05 | 29,85 | 29,85 | 1,53% | - |
| 30.04.2026 | 29,40 | 29,50 | 29,30 | 29,40 | -3,45% | - |
| 29.04.2026 | 30,35 | 30,45 | 30,35 | 30,45 | -0,16% | - |
| 28.04.2026 | 30,55 | 30,60 | 30,30 | 30,50 | -0,81% | - |
| 27.04.2026 | 30,45 | 30,80 | 30,35 | 30,75 | -0,32% | 150,00 |
| 24.04.2026 | 30,75 | 30,85 | 30,75 | 30,85 | 2,32% | - |
| 23.04.2026 | 30,10 | 30,15 | 30,05 | 30,15 | 0,67% | - |
| 22.04.2026 | 29,80 | 29,95 | 29,80 | 29,95 | 1,35% | - |
| 21.04.2026 | 29,35 | 30,45 | 28,95 | 29,55 | 2,43% | 300,00 |