21,300€
1,43%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,80 | 21,30 | 20,80 | 21,30 | 0,95% | - |
| 04.11.2024 | 21,10 | 21,50 | 21,10 | 21,10 | 0,00% | - |
| 01.11.2024 | 20,60 | 21,50 | 20,60 | 21,10 | 0,96% | - |
| 31.10.2024 | 21,30 | 21,70 | 20,70 | 20,90 | -2,79% | - |
| 30.10.2024 | 21,90 | 22,30 | 21,30 | 21,50 | -1,83% | - |
| 29.10.2024 | 22,00 | 22,30 | 21,90 | 21,90 | -1,79% | - |
| 28.10.2024 | 22,00 | 22,30 | 21,90 | 22,30 | 0,00% | - |
| 25.10.2024 | 22,30 | 22,30 | 21,90 | 22,30 | 0,00% | - |
| 24.10.2024 | 22,70 | 22,90 | 22,30 | 22,30 | -1,76% | - |
| 23.10.2024 | 22,40 | 22,90 | 22,40 | 22,70 | 0,00% | - |
| 22.10.2024 | 22,80 | 23,10 | 22,30 | 22,70 | -1,73% | 4.000,00 |
| 21.10.2024 | 22,60 | 23,10 | 22,60 | 23,10 | 0,87% | - |
| 18.10.2024 | 23,00 | 23,30 | 22,70 | 22,90 | -1,72% | - |
| 17.10.2024 | 23,30 | 23,50 | 22,90 | 23,30 | 0,00% | - |
| 16.10.2024 | 22,50 | 23,30 | 22,50 | 23,30 | 2,64% | - |
| 15.10.2024 | 22,40 | 23,50 | 22,40 | 22,70 | 0,00% | - |
| 14.10.2024 | 21,90 | 22,70 | 21,90 | 22,70 | 3,65% | - |
| 11.10.2024 | 21,60 | 22,10 | 21,60 | 21,90 | 0,00% | - |
| 10.10.2024 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 09.10.2024 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 08.10.2024 | 21,40 | 21,90 | 21,40 | 21,90 | 0,00% | - |
| 07.10.2024 | 22,10 | 22,10 | 21,70 | 21,90 | 0,92% | - |
| 04.10.2024 | 21,80 | 22,50 | 21,70 | 21,70 | -2,69% | - |
| 03.10.2024 | 22,00 | 22,90 | 22,00 | 22,30 | 0,45% | - |
| 02.10.2024 | 23,10 | 23,10 | 22,20 | 22,20 | -3,90% | - |
| 01.10.2024 | 22,60 | 23,10 | 22,60 | 23,10 | 0,87% | - |
| 30.09.2024 | 23,10 | 23,10 | 22,90 | 22,90 | -0,87% | - |
| 27.09.2024 | 23,20 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 26.09.2024 | 23,00 | 23,70 | 23,00 | 23,30 | 0,00% | - |
| 25.09.2024 | 22,80 | 23,50 | 22,80 | 23,30 | 0,00% | - |
| 24.09.2024 | 23,70 | 23,70 | 23,10 | 23,30 | -0,85% | 500,00 |
| 23.09.2024 | 23,10 | 23,70 | 23,10 | 23,50 | 1,73% | - |
| 20.09.2024 | 23,00 | 23,30 | 23,00 | 23,10 | -0,86% | - |
| 19.09.2024 | 23,60 | 23,90 | 23,10 | 23,30 | -1,69% | - |
| 18.09.2024 | 23,70 | 24,10 | 23,70 | 23,70 | 0,00% | - |
| 17.09.2024 | 23,60 | 23,90 | 23,60 | 23,70 | -0,84% | - |
| 16.09.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 13.09.2024 | 23,50 | 23,90 | 23,50 | 23,70 | 0,85% | - |
| 12.09.2024 | 23,40 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 11.09.2024 | 23,70 | 23,70 | 23,30 | 23,70 | 0,00% | - |
| 10.09.2024 | 23,60 | 23,90 | 23,60 | 23,70 | 0,00% | - |
| 09.09.2024 | 23,00 | 23,70 | 23,00 | 23,70 | 2,60% | 431,00 |
| 06.09.2024 | 23,30 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 05.09.2024 | 22,40 | 23,50 | 22,40 | 23,30 | 2,64% | - |
| 04.09.2024 | 22,30 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 03.09.2024 | 22,20 | 22,70 | 22,20 | 22,50 | 0,00% | - |
| 02.09.2024 | 22,50 | 22,70 | 22,20 | 22,50 | 0,00% | - |
| 30.08.2024 | 22,00 | 22,70 | 22,00 | 22,50 | 2,27% | 170,00 |
| 29.08.2024 | 22,20 | 22,70 | 22,00 | 22,00 | -2,22% | - |
| 28.08.2024 | 22,20 | 22,50 | 22,20 | 22,50 | 0,00% | 150,00 |
| 27.08.2024 | 22,00 | 22,50 | 22,00 | 22,50 | 0,90% | - |
| 26.08.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 23.08.2024 | 21,40 | 22,30 | 21,40 | 22,30 | 2,76% | - |
| 22.08.2024 | 21,20 | 22,30 | 21,20 | 21,70 | 0,93% | - |
| 21.08.2024 | 21,80 | 22,30 | 21,50 | 21,50 | -2,71% | - |
| 20.08.2024 | 22,50 | 22,50 | 22,10 | 22,10 | -1,78% | - |
| 19.08.2024 | 22,20 | 22,50 | 22,20 | 22,50 | 0,90% | - |
| 16.08.2024 | 22,20 | 22,50 | 22,20 | 22,30 | 0,00% | - |
| 15.08.2024 | 22,30 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 14.08.2024 | 22,00 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 13.08.2024 | 21,80 | 22,30 | 21,80 | 22,30 | 0,90% | - |
| 12.08.2024 | 21,80 | 22,10 | 21,70 | 22,10 | 0,00% | - |
| 09.08.2024 | 21,40 | 22,30 | 21,40 | 22,10 | 1,84% | - |
| 08.08.2024 | 21,20 | 21,90 | 21,20 | 21,70 | 0,93% | - |
| 07.08.2024 | 21,70 | 21,90 | 21,50 | 21,50 | 0,00% | - |
| 06.08.2024 | 21,40 | 21,70 | 21,10 | 21,50 | -0,92% | - |
| 05.08.2024 | 21,60 | 22,10 | 21,50 | 21,70 | -2,69% | 1.000,00 |
| 02.08.2024 | 21,70 | 22,50 | 21,70 | 22,30 | 0,90% | - |
| 01.08.2024 | 21,80 | 22,50 | 21,80 | 22,10 | 0,00% | - |
| 31.07.2024 | 22,50 | 22,70 | 22,10 | 22,10 | -0,90% | - |
| 30.07.2024 | 22,10 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 29.07.2024 | 21,40 | 22,10 | 21,40 | 22,10 | 1,84% | - |
| 26.07.2024 | 21,20 | 21,90 | 21,20 | 21,70 | 0,93% | - |
| 25.07.2024 | 21,20 | 21,70 | 21,20 | 21,50 | -2,71% | - |
| 24.07.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 23.07.2024 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | 3.000,00 |
| 22.07.2024 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | 978,00 |
| 19.07.2024 | 21,80 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 18.07.2024 | 21,60 | 22,30 | 21,60 | 22,10 | 0,91% | 86,00 |
| 17.07.2024 | 21,40 | 22,10 | 21,40 | 21,90 | 0,00% | - |
| 16.07.2024 | 21,60 | 21,90 | 21,60 | 21,90 | 0,00% | - |
| 15.07.2024 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 12.07.2024 | 21,60 | 22,50 | 21,60 | 22,30 | 1,83% | - |
| 11.07.2024 | 21,90 | 22,30 | 21,80 | 21,90 | 0,00% | - |
| 10.07.2024 | 21,40 | 22,10 | 21,40 | 21,90 | 0,92% | - |
| 09.07.2024 | 21,40 | 21,90 | 21,40 | 21,70 | 0,00% | - |
| 08.07.2024 | 21,70 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 05.07.2024 | 21,40 | 22,10 | 21,40 | 21,90 | 0,92% | - |
| 04.07.2024 | 21,20 | 21,90 | 21,20 | 21,70 | 0,93% | - |
| 03.07.2024 | 21,30 | 21,70 | 21,10 | 21,50 | 1,90% | - |
| 02.07.2024 | 21,00 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 01.07.2024 | 21,10 | 21,50 | 21,10 | 21,30 | 0,95% | 600,00 |
| 28.06.2024 | 21,00 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 27.06.2024 | 21,40 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 26.06.2024 | 21,40 | 21,90 | 21,30 | 21,50 | 0,47% | - |
| 25.06.2024 | 21,20 | 21,90 | 21,00 | 21,40 | -0,47% | - |
| 24.06.2024 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 21.06.2024 | 20,80 | 21,70 | 20,80 | 21,70 | 1,40% | - |
| 20.06.2024 | 21,30 | 21,90 | 21,30 | 21,40 | 0,47% | - |
| 19.06.2024 | 21,50 | 21,50 | 21,10 | 21,30 | -0,93% | - |