21,000€
-0,94%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,70 | 21,70 | 20,90 | 21,30 | -0,93% | - |
| 24.07.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -5,29% | - |
| 23.07.2025 | 22,50 | 22,70 | 22,30 | 22,70 | -0,87% | - |
| 22.07.2025 | 22,50 | 22,90 | 22,30 | 22,90 | 3,62% | - |
| 21.07.2025 | 21,90 | 22,50 | 21,70 | 22,10 | 0,91% | - |
| 18.07.2025 | 21,30 | 21,90 | 21,30 | 21,90 | 2,34% | - |
| 17.07.2025 | 21,50 | 21,70 | 21,30 | 21,40 | 0,47% | - |
| 16.07.2025 | 20,90 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 15.07.2025 | 21,50 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 14.07.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 11.07.2025 | 21,70 | 21,70 | 21,10 | 21,10 | -2,76% | - |
| 10.07.2025 | 22,10 | 22,30 | 21,30 | 21,70 | -1,81% | - |
| 09.07.2025 | 21,90 | 22,10 | 21,70 | 22,10 | 1,84% | - |
| 08.07.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 07.07.2025 | 21,90 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 04.07.2025 | 21,50 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 03.07.2025 | 21,30 | 21,70 | 21,10 | 21,70 | 3,83% | - |
| 02.07.2025 | 21,70 | 21,70 | 20,90 | 20,90 | -2,79% | - |
| 01.07.2025 | 21,70 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 30.06.2025 | 21,70 | 21,70 | 21,30 | 21,30 | 0,00% | - |
| 27.06.2025 | 21,40 | 21,90 | 21,30 | 21,30 | -1,84% | - |
| 26.06.2025 | 21,70 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 25.06.2025 | 22,10 | 22,10 | 21,70 | 21,70 | -1,36% | - |
| 24.06.2025 | 21,40 | 22,30 | 21,10 | 22,00 | 1,38% | - |
| 23.06.2025 | 20,80 | 21,70 | 20,80 | 21,70 | 2,84% | - |
| 20.06.2025 | 21,40 | 21,70 | 21,10 | 21,10 | -1,86% | 120,00 |
| 19.06.2025 | 20,90 | 21,70 | 20,90 | 21,50 | 1,90% | 500,00 |
| 18.06.2025 | 21,10 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 17.06.2025 | 21,10 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 16.06.2025 | 21,30 | 21,70 | 21,30 | 21,30 | 0,00% | - |
| 13.06.2025 | 20,90 | 21,70 | 20,90 | 21,30 | 0,00% | - |
| 12.06.2025 | 21,10 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 11.06.2025 | 20,80 | 21,50 | 20,80 | 21,30 | 0,95% | - |
| 10.06.2025 | 20,60 | 21,10 | 20,60 | 21,10 | 0,96% | - |
| 09.06.2025 | 20,60 | 21,10 | 20,60 | 20,90 | 0,00% | - |
| 06.06.2025 | 20,60 | 21,10 | 20,60 | 20,90 | 0,00% | 1.047,00 |
| 05.06.2025 | 20,60 | 21,10 | 20,60 | 20,90 | 0,00% | - |
| 04.06.2025 | 20,80 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 03.06.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 02.06.2025 | 21,10 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 30.05.2025 | 20,40 | 21,10 | 20,40 | 21,10 | 0,96% | - |
| 29.05.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 0,97% | - |
| 28.05.2025 | 20,60 | 21,10 | 20,60 | 20,70 | -0,96% | 1.860,00 |
| 27.05.2025 | 20,40 | 21,30 | 20,40 | 20,90 | 0,97% | - |
| 26.05.2025 | 20,70 | 20,90 | 20,15 | 20,70 | -0,96% | - |
| 23.05.2025 | 20,50 | 21,10 | 20,50 | 20,90 | -0,48% | - |
| 22.05.2025 | 20,40 | 21,30 | 20,40 | 21,00 | 1,45% | - |
| 21.05.2025 | 21,40 | 21,70 | 20,70 | 20,70 | -3,72% | - |
| 20.05.2025 | 20,60 | 21,50 | 20,60 | 21,50 | 2,87% | - |
| 19.05.2025 | 20,00 | 20,90 | 20,00 | 20,90 | 0,97% | - |
| 16.05.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 15.05.2025 | 20,30 | 20,70 | 20,00 | 20,50 | 0,99% | - |
| 14.05.2025 | 19,90 | 20,30 | 19,90 | 20,30 | 0,74% | - |
| 13.05.2025 | 20,00 | 20,50 | 20,00 | 20,15 | 0,00% | 645,00 |
| 12.05.2025 | 20,30 | 20,30 | 19,80 | 20,15 | -0,74% | - |
| 09.05.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 1,25% | - |
| 08.05.2025 | 20,15 | 20,30 | 19,85 | 20,05 | -0,50% | - |
| 07.05.2025 | 19,90 | 20,30 | 19,90 | 20,15 | 0,00% | - |
| 06.05.2025 | 19,90 | 20,30 | 19,90 | 20,15 | 0,00% | 482,00 |
| 05.05.2025 | 20,15 | 20,15 | 20,00 | 20,15 | 0,00% | - |
| 02.05.2025 | 20,10 | 20,15 | 19,65 | 20,15 | 1,77% | 900,00 |
| 30.04.2025 | 19,90 | 20,00 | 19,70 | 19,80 | 1,54% | - |
| 29.04.2025 | 19,25 | 19,50 | 19,20 | 19,50 | 1,04% | - |
| 28.04.2025 | 19,05 | 19,30 | 19,05 | 19,30 | 0,52% | - |
| 25.04.2025 | 19,35 | 19,35 | 19,00 | 19,20 | 0,00% | - |
| 24.04.2025 | 18,75 | 19,20 | 18,75 | 19,20 | 2,13% | - |
| 23.04.2025 | 19,55 | 19,65 | 18,60 | 18,80 | -3,09% | - |
| 22.04.2025 | 19,05 | 19,40 | 18,95 | 19,40 | 1,57% | - |
| 17.04.2025 | 19,25 | 19,30 | 18,90 | 19,10 | 0,53% | - |
| 16.04.2025 | 18,55 | 19,20 | 18,55 | 19,00 | 0,53% | - |
| 15.04.2025 | 18,35 | 19,00 | 18,25 | 18,90 | 3,28% | - |
| 14.04.2025 | 18,05 | 18,40 | 18,05 | 18,30 | 1,67% | - |
| 11.04.2025 | 18,05 | 18,45 | 17,80 | 18,00 | 0,00% | - |
| 10.04.2025 | 19,15 | 19,25 | 17,50 | 18,00 | -6,98% | - |
| 09.04.2025 | 18,35 | 19,50 | 17,50 | 19,35 | 5,16% | - |
| 08.04.2025 | 18,35 | 18,50 | 17,50 | 18,40 | 2,22% | 700,00 |
| 07.04.2025 | 18,45 | 18,60 | 17,75 | 18,00 | -4,76% | 300,00 |
| 04.04.2025 | 19,35 | 20,30 | 18,90 | 18,90 | -3,08% | - |
| 03.04.2025 | 18,55 | 19,80 | 18,25 | 19,50 | 2,63% | 29.416,00 |
| 02.04.2025 | 18,80 | 19,30 | 18,70 | 19,00 | 0,00% | - |
| 01.04.2025 | 19,25 | 19,35 | 18,90 | 19,00 | -1,55% | 600,00 |
| 31.03.2025 | 19,00 | 19,45 | 19,00 | 19,30 | 0,52% | - |
| 28.03.2025 | 18,65 | 19,25 | 18,65 | 19,20 | 2,67% | - |
| 27.03.2025 | 18,55 | 18,95 | 18,50 | 18,70 | 0,54% | 1.240,00 |
| 26.03.2025 | 18,55 | 18,70 | 18,30 | 18,60 | 0,27% | 40,00 |
| 25.03.2025 | 18,40 | 18,80 | 18,40 | 18,55 | -0,27% | - |
| 24.03.2025 | 18,85 | 18,90 | 18,50 | 18,60 | -0,53% | - |
| 21.03.2025 | 18,95 | 19,10 | 18,50 | 18,70 | -1,06% | - |
| 20.03.2025 | 18,25 | 18,90 | 18,25 | 18,90 | 3,28% | 300,00 |
| 19.03.2025 | 18,25 | 18,35 | 17,95 | 18,30 | 0,00% | - |
| 18.03.2025 | 18,00 | 18,30 | 18,00 | 18,30 | 0,55% | - |
| 17.03.2025 | 18,05 | 18,30 | 18,05 | 18,20 | 0,28% | - |
| 14.03.2025 | 18,10 | 18,25 | 17,80 | 18,15 | 0,28% | - |
| 13.03.2025 | 18,05 | 18,20 | 17,95 | 18,10 | 0,56% | - |
| 12.03.2025 | 17,80 | 18,10 | 17,75 | 18,00 | 0,56% | - |
| 11.03.2025 | 17,75 | 18,05 | 17,65 | 17,90 | 1,13% | - |
| 10.03.2025 | 17,70 | 17,95 | 17,65 | 17,70 | -1,12% | 250,00 |
| 07.03.2025 | 17,40 | 17,90 | 17,40 | 17,90 | 1,70% | 200,00 |
| 06.03.2025 | 17,95 | 17,95 | 17,30 | 17,60 | -2,49% | 660,00 |
| 05.03.2025 | 18,45 | 18,55 | 17,85 | 18,05 | -1,90% | - |