28,700€
1,77%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 28,70 | 29,50 | 28,30 | 28,70 | 1,77% | - |
| 03.02.2026 | 28,30 | 28,80 | 28,10 | 28,20 | -0,35% | - |
| 02.02.2026 | 27,70 | 28,50 | 27,70 | 28,30 | 0,71% | - |
| 30.01.2026 | 28,10 | 28,40 | 28,00 | 28,10 | -0,71% | 1.760,00 |
| 29.01.2026 | 27,90 | 28,40 | 27,70 | 28,30 | 1,43% | - |
| 28.01.2026 | 27,90 | 28,30 | 27,70 | 27,90 | 0,72% | - |
| 27.01.2026 | 27,50 | 27,80 | 27,30 | 27,70 | 1,09% | - |
| 26.01.2026 | 26,90 | 27,50 | 26,80 | 27,40 | 2,24% | 3.400,00 |
| 23.01.2026 | 26,90 | 27,10 | 26,70 | 26,80 | 0,00% | - |
| 22.01.2026 | 26,90 | 27,60 | 26,70 | 26,80 | -1,11% | 7.000,00 |
| 21.01.2026 | 27,20 | 27,40 | 26,70 | 27,10 | 0,74% | - |
| 20.01.2026 | 27,50 | 27,50 | 26,70 | 26,90 | -2,89% | - |
| 19.01.2026 | 26,50 | 27,70 | 26,40 | 27,70 | 2,21% | - |
| 16.01.2026 | 26,70 | 27,30 | 26,70 | 27,10 | 1,50% | - |
| 15.01.2026 | 26,70 | 27,10 | 26,60 | 26,70 | 0,75% | - |
| 14.01.2026 | 26,10 | 26,90 | 26,10 | 26,50 | 1,53% | - |
| 13.01.2026 | 26,70 | 26,70 | 26,10 | 26,10 | -2,25% | - |
| 12.01.2026 | 26,90 | 26,90 | 26,50 | 26,70 | -0,37% | 15.200,00 |
| 09.01.2026 | 26,30 | 26,90 | 26,20 | 26,80 | 1,90% | - |
| 08.01.2026 | 26,50 | 26,80 | 26,10 | 26,30 | -0,38% | - |
| 07.01.2026 | 26,70 | 26,90 | 26,40 | 26,40 | -0,75% | - |
| 06.01.2026 | 26,50 | 27,10 | 26,20 | 26,60 | 0,76% | - |
| 05.01.2026 | 26,10 | 26,50 | 25,50 | 26,40 | 2,33% | - |
| 02.01.2026 | 25,10 | 26,00 | 24,90 | 25,80 | 4,03% | - |
| 30.12.2025 | 25,10 | 25,20 | 24,80 | 24,80 | 0,00% | - |
| 29.12.2025 | 24,70 | 25,10 | 24,70 | 24,80 | 0,81% | 200,00 |
| 22.12.2025 | 25,10 | 25,10 | 24,60 | 24,60 | 0,00% | 162,00 |
| 17.12.2025 | 24,30 | 25,10 | 24,30 | 24,60 | 0,82% | - |
| 16.12.2025 | 24,50 | 24,70 | 24,30 | 24,40 | 0,00% | - |
| 15.12.2025 | 24,30 | 24,50 | 24,30 | 24,40 | 0,41% | - |
| 12.12.2025 | 24,10 | 24,30 | 23,80 | 24,30 | 0,83% | - |
| 11.12.2025 | 23,90 | 24,30 | 23,90 | 24,10 | -1,23% | - |
| 09.12.2025 | 24,90 | 24,90 | 24,40 | 24,40 | -0,81% | - |
| 08.12.2025 | 24,70 | 25,10 | 24,60 | 24,60 | 0,00% | - |
| 05.12.2025 | 25,10 | 25,50 | 24,60 | 24,60 | -0,81% | - |
| 04.12.2025 | 25,30 | 25,40 | 24,80 | 24,80 | -1,59% | - |
| 03.12.2025 | 25,50 | 25,60 | 25,10 | 25,20 | 0,00% | - |
| 02.12.2025 | 25,50 | 25,50 | 25,20 | 25,20 | 0,80% | - |
| 01.12.2025 | 24,90 | 25,50 | 24,90 | 25,00 | -0,79% | - |
| 28.11.2025 | 25,30 | 25,50 | 24,90 | 25,20 | 1,61% | - |
| 27.11.2025 | 25,10 | 25,30 | 24,70 | 24,80 | -0,80% | - |
| 26.11.2025 | 24,70 | 25,30 | 23,90 | 25,00 | 3,31% | - |
| 25.11.2025 | 24,50 | 24,70 | 24,20 | 24,20 | 0,00% | - |
| 24.11.2025 | 25,50 | 25,50 | 24,20 | 24,20 | -1,63% | 600,00 |
| 21.11.2025 | 24,70 | 28,00 | 24,50 | 24,60 | -0,81% | - |
| 20.11.2025 | 25,30 | 28,00 | 24,10 | 24,80 | -0,80% | - |
| 19.11.2025 | 25,50 | 25,50 | 25,00 | 25,00 | -0,79% | - |
| 18.11.2025 | 25,10 | 28,00 | 24,90 | 25,20 | -1,56% | - |
| 17.11.2025 | 25,10 | 28,00 | 17,43 | 25,60 | 3,23% | - |
| 14.11.2025 | 25,00 | 28,00 | 24,80 | 24,80 | -3,13% | - |
| 13.11.2025 | 25,40 | 26,90 | 24,90 | 25,60 | 0,00% | - |
| 12.11.2025 | 22,50 | 26,30 | 21,50 | 25,60 | 16,36% | 3.490,00 |
| 11.11.2025 | 22,10 | 23,00 | 22,00 | 22,00 | 0,00% | 2.000,00 |
| 10.11.2025 | 21,70 | 23,00 | 21,10 | 22,00 | 2,80% | - |
| 07.11.2025 | 21,90 | 21,90 | 21,10 | 21,40 | -0,93% | - |
| 06.11.2025 | 21,70 | 22,00 | 21,60 | 21,60 | 0,93% | - |
| 05.11.2025 | 21,50 | 21,70 | 21,20 | 21,40 | 0,94% | - |
| 04.11.2025 | 21,50 | 23,00 | 21,20 | 21,20 | -1,85% | - |
| 03.11.2025 | 21,80 | 22,10 | 21,50 | 21,60 | -0,92% | - |
| 31.10.2025 | 21,90 | 22,10 | 21,70 | 21,80 | 1,87% | - |
| 30.10.2025 | 21,40 | 22,10 | 21,40 | 21,40 | 0,00% | - |
| 29.10.2025 | 21,70 | 21,90 | 21,30 | 21,40 | 0,00% | - |
| 28.10.2025 | 21,50 | 21,90 | 21,30 | 21,40 | 0,94% | - |
| 27.10.2025 | 22,10 | 22,10 | 21,20 | 21,20 | -1,85% | - |
| 24.10.2025 | 21,90 | 22,30 | 21,50 | 21,60 | -0,92% | 698,00 |
| 23.10.2025 | 21,90 | 22,10 | 21,70 | 21,80 | -0,91% | - |
| 22.10.2025 | 21,90 | 22,30 | 21,90 | 22,00 | 0,92% | - |
| 21.10.2025 | 21,70 | 22,00 | 21,70 | 21,80 | 0,93% | - |
| 20.10.2025 | 21,70 | 21,90 | 21,50 | 21,60 | 0,00% | - |
| 17.10.2025 | 21,50 | 21,90 | 20,80 | 21,60 | 0,93% | - |
| 16.10.2025 | 21,30 | 21,50 | 21,30 | 21,40 | 1,90% | - |
| 15.10.2025 | 21,10 | 21,30 | 20,90 | 21,00 | 0,96% | - |
| 14.10.2025 | 20,90 | 21,10 | 20,80 | 20,80 | 0,97% | - |
| 13.10.2025 | 21,00 | 21,30 | 20,60 | 20,60 | -1,90% | - |
| 10.10.2025 | 21,30 | 21,30 | 20,90 | 21,00 | 0,96% | - |
| 09.10.2025 | 20,70 | 21,10 | 20,70 | 20,80 | 0,00% | - |
| 08.10.2025 | 20,70 | 20,90 | 20,50 | 20,80 | 1,96% | - |
| 07.10.2025 | 20,70 | 20,70 | 20,30 | 20,40 | 0,00% | - |
| 06.10.2025 | 20,50 | 20,70 | 20,20 | 20,40 | 2,51% | - |
| 03.10.2025 | 20,00 | 20,30 | 19,90 | 19,90 | 0,51% | 150,00 |
| 02.10.2025 | 19,95 | 20,20 | 19,75 | 19,80 | -1,98% | - |
| 01.10.2025 | 20,00 | 20,50 | 19,85 | 20,20 | 2,02% | - |
| 30.09.2025 | 19,75 | 20,10 | 19,75 | 19,80 | 0,00% | - |
| 29.09.2025 | 19,85 | 20,05 | 19,75 | 19,80 | 1,02% | - |
| 26.09.2025 | 19,85 | 19,90 | 19,60 | 19,60 | 0,00% | - |
| 25.09.2025 | 19,85 | 20,05 | 19,60 | 19,60 | -0,51% | - |
| 24.09.2025 | 19,80 | 20,15 | 19,70 | 19,70 | 1,55% | - |
| 23.09.2025 | 19,65 | 20,00 | 19,40 | 19,40 | 0,00% | - |
| 22.09.2025 | 19,25 | 19,70 | 19,25 | 19,40 | 1,04% | - |
| 19.09.2025 | 19,35 | 19,50 | 13,75 | 19,20 | -1,03% | - |
| 18.09.2025 | 19,35 | 19,50 | 19,25 | 19,40 | 0,00% | - |
| 17.09.2025 | 19,35 | 19,65 | 19,20 | 19,40 | 0,52% | - |
| 16.09.2025 | 19,40 | 19,55 | 19,20 | 19,30 | -2,03% | - |
| 15.09.2025 | 19,55 | 19,85 | 19,40 | 19,70 | 1,55% | - |
| 12.09.2025 | 19,35 | 19,55 | 19,25 | 19,40 | 2,11% | - |
| 11.09.2025 | 19,45 | 19,45 | 19,00 | 19,00 | 0,00% | - |
| 10.09.2025 | 19,10 | 19,40 | 19,00 | 19,00 | 0,00% | - |
| 09.09.2025 | 19,25 | 19,25 | 19,00 | 19,00 | 0,00% | - |
| 08.09.2025 | 19,25 | 19,35 | 19,00 | 19,00 | 0,00% | - |
| 05.09.2025 | 18,95 | 19,20 | 18,85 | 19,00 | 1,60% | - |