31,050€
1,97%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,81% | - |
| 20.04.2026 | 28,50 | 28,85 | 28,00 | 28,85 | 1,58% | - |
| 17.04.2026 | 30,55 | 30,70 | 28,35 | 28,40 | -7,49% | 3.765,00 |
| 16.04.2026 | 31,35 | 31,60 | 30,60 | 30,70 | -2,38% | - |
| 15.04.2026 | 31,40 | 31,60 | 31,25 | 31,45 | 0,64% | - |
| 14.04.2026 | 31,45 | 31,55 | 31,00 | 31,25 | -0,95% | 34,00 |
| 13.04.2026 | 31,15 | 31,95 | 31,10 | 31,55 | -0,32% | 158,00 |
| 09.04.2026 | 31,25 | 31,75 | 31,05 | 31,65 | 0,80% | 248,00 |
| 08.04.2026 | 32,95 | 32,95 | 31,10 | 31,40 | 0,48% | 100,00 |
| 07.04.2026 | 31,50 | 31,60 | 30,95 | 31,25 | 2,80% | - |
| 02.04.2026 | 30,20 | 30,40 | 30,10 | 30,40 | -1,30% | - |
| 01.04.2026 | 30,20 | 31,10 | 30,20 | 30,80 | 3,70% | 210,00 |
| 31.03.2026 | 29,50 | 29,70 | 29,50 | 29,70 | 0,68% | - |
| 30.03.2026 | 28,70 | 29,50 | 28,10 | 29,50 | 2,43% | 110,00 |
| 27.03.2026 | 29,50 | 29,50 | 28,80 | 28,80 | -3,03% | - |
| 26.03.2026 | 29,50 | 29,70 | 29,50 | 29,70 | 0,68% | - |
| 25.03.2026 | 29,30 | 29,90 | 29,30 | 29,50 | 2,79% | 176,00 |
| 24.03.2026 | 28,70 | 28,90 | 28,70 | 28,70 | -3,37% | - |
| 23.03.2026 | 29,40 | 30,00 | 28,90 | 29,70 | -4,50% | 2,00 |
| 20.03.2026 | 31,00 | 31,10 | 30,90 | 31,10 | -0,32% | - |
| 19.03.2026 | 30,80 | 31,30 | 30,80 | 31,20 | -3,11% | - |
| 18.03.2026 | 32,50 | 32,50 | 32,10 | 32,20 | -0,31% | 14,00 |
| 17.03.2026 | 31,30 | 32,50 | 31,30 | 32,30 | 1,57% | - |
| 16.03.2026 | 32,00 | 32,00 | 31,80 | 31,80 | 1,27% | 100,00 |
| 13.03.2026 | 31,40 | 31,60 | 31,40 | 31,40 | 1,62% | - |
| 12.03.2026 | 30,40 | 31,00 | 30,40 | 30,90 | 0,98% | 150,00 |
| 11.03.2026 | 31,20 | 31,20 | 30,50 | 30,60 | -1,29% | 510,00 |
| 10.03.2026 | 30,70 | 31,50 | 30,70 | 31,00 | 0,32% | 1.500,00 |
| 09.03.2026 | 29,50 | 31,10 | 29,20 | 30,90 | 1,64% | 800,00 |
| 06.03.2026 | 30,70 | 30,90 | 30,30 | 30,40 | -0,98% | 4.087,00 |
| 05.03.2026 | 30,70 | 31,20 | 30,20 | 30,70 | 2,68% | 1.802,00 |
| 04.03.2026 | 29,90 | 30,10 | 29,90 | 29,90 | -3,86% | - |
| 03.03.2026 | 30,70 | 31,10 | 30,70 | 31,10 | 2,64% | - |
| 02.03.2026 | 30,30 | 30,50 | 30,30 | 30,30 | -2,57% | 32,00 |
| 27.02.2026 | 31,10 | 31,10 | 30,90 | 31,10 | 2,64% | - |
| 25.02.2026 | 30,30 | 30,30 | 30,10 | 30,30 | 0,66% | - |
| 24.02.2026 | 29,50 | 30,50 | 29,50 | 30,10 | 1,01% | - |
| 23.02.2026 | 29,90 | 29,90 | 29,60 | 29,80 | 1,02% | - |
| 20.02.2026 | 29,40 | 29,60 | 29,40 | 29,50 | 0,68% | - |
| 19.02.2026 | 30,10 | 30,10 | 29,10 | 29,30 | -3,93% | - |
| 17.02.2026 | 30,20 | 30,60 | 29,90 | 30,50 | 0,66% | 1.400,00 |
| 16.02.2026 | 30,40 | 30,50 | 29,90 | 30,30 | 1,34% | 1.500,00 |
| 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 |