18,950€
1,88%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 19,25 | 19,25 | 19,00 | 19,00 | -1,04% | - |
| 21.01.2025 | 18,80 | 19,20 | 18,75 | 19,20 | 1,05% | - |
| 20.01.2025 | 19,05 | 19,20 | 18,80 | 19,00 | 0,00% | - |
| 17.01.2025 | 18,70 | 19,10 | 18,70 | 19,00 | 0,80% | - |
| 16.01.2025 | 18,75 | 19,00 | 18,60 | 18,85 | 0,80% | - |
| 15.01.2025 | 18,35 | 18,90 | 18,35 | 18,70 | 1,63% | - |
| 14.01.2025 | 18,65 | 18,70 | 18,30 | 18,40 | -1,60% | - |
| 13.01.2025 | 18,45 | 18,90 | 18,35 | 18,70 | 1,08% | 834,00 |
| 10.01.2025 | 18,85 | 18,95 | 18,40 | 18,50 | -2,12% | - |
| 09.01.2025 | 18,95 | 19,20 | 18,80 | 18,90 | -0,26% | - |
| 08.01.2025 | 19,30 | 19,60 | 18,55 | 18,95 | -2,32% | - |
| 07.01.2025 | 19,30 | 19,75 | 19,30 | 19,40 | -0,26% | - |
| 06.01.2025 | 19,80 | 20,00 | 19,45 | 19,45 | -2,51% | - |
| 03.01.2025 | 19,50 | 19,95 | 19,50 | 19,95 | 1,79% | - |
| 02.01.2025 | 19,50 | 19,70 | 19,20 | 19,60 | -0,25% | - |
| 30.12.2024 | 19,45 | 19,65 | 19,45 | 19,65 | 0,77% | - |
| 27.12.2024 | 19,50 | 19,65 | 19,15 | 19,50 | 0,26% | - |
| 23.12.2024 | 19,45 | 19,50 | 19,30 | 19,45 | 0,26% | - |
| 20.12.2024 | 18,80 | 19,60 | 18,70 | 19,40 | 2,92% | - |
| 19.12.2024 | 19,30 | 19,65 | 18,75 | 18,85 | -3,33% | - |
| 18.12.2024 | 19,85 | 19,85 | 19,50 | 19,50 | -1,76% | - |
| 17.12.2024 | 19,85 | 20,00 | 19,65 | 19,85 | -0,50% | - |
| 16.12.2024 | 20,15 | 20,15 | 19,75 | 19,95 | -0,99% | - |
| 13.12.2024 | 20,30 | 20,50 | 20,15 | 20,15 | -0,74% | 15.012,00 |
| 12.12.2024 | 20,20 | 20,70 | 20,20 | 20,30 | -0,98% | - |
| 11.12.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 10.12.2024 | 20,70 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 09.12.2024 | 20,20 | 20,70 | 20,20 | 20,70 | 0,98% | - |
| 06.12.2024 | 20,90 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 05.12.2024 | 20,60 | 21,10 | 20,60 | 20,90 | 0,00% | - |
| 04.12.2024 | 21,00 | 21,30 | 20,90 | 20,90 | -1,88% | - |
| 03.12.2024 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | - |
| 02.12.2024 | 21,50 | 21,70 | 21,30 | 21,70 | 0,93% | - |
| 29.11.2024 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 28.11.2024 | 21,30 | 21,70 | 21,10 | 21,70 | 3,83% | - |
| 27.11.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 26.11.2024 | 20,90 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 25.11.2024 | 21,10 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 22.11.2024 | 20,70 | 21,30 | 20,70 | 21,10 | 1,93% | - |
| 21.11.2024 | 20,00 | 20,70 | 20,00 | 20,70 | 1,97% | - |
| 20.11.2024 | 20,50 | 20,70 | 20,15 | 20,30 | -0,98% | - |
| 19.11.2024 | 20,50 | 20,90 | 20,00 | 20,50 | 0,00% | 300,00 |
| 18.11.2024 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 15.11.2024 | 20,30 | 21,30 | 20,30 | 20,50 | 0,99% | 635,00 |
| 14.11.2024 | 20,70 | 20,70 | 20,30 | 20,30 | 0,50% | - |
| 13.11.2024 | 20,40 | 20,90 | 20,20 | 20,20 | -2,42% | 2.600,00 |
| 12.11.2024 | 20,40 | 21,10 | 20,40 | 20,70 | -0,96% | - |
| 11.11.2024 | 20,60 | 21,20 | 20,60 | 20,90 | 0,00% | - |
| 08.11.2024 | 20,20 | 20,90 | 20,20 | 20,90 | 1,46% | - |
| 07.11.2024 | 20,00 | 20,90 | 20,00 | 20,60 | 1,48% | - |
| 06.11.2024 | 21,70 | 21,70 | 20,30 | 20,30 | -4,69% | - |
| 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% | - |