19,200€
1,59%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 19,05 | 19,30 | 19,05 | 19,10 | -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% | - |
| 04.03.2025 | 18,25 | 18,55 | 18,25 | 18,40 | 0,82% | - |
| 03.03.2025 | 18,55 | 18,60 | 18,10 | 18,25 | -1,08% | - |
| 28.02.2025 | 18,15 | 18,50 | 18,15 | 18,45 | 0,82% | 200,00 |
| 27.02.2025 | 18,65 | 18,65 | 18,30 | 18,30 | -1,08% | - |
| 26.02.2025 | 18,40 | 18,55 | 18,40 | 18,50 | 0,00% | - |
| 25.02.2025 | 18,55 | 18,55 | 18,35 | 18,50 | -0,27% | - |
| 24.02.2025 | 18,15 | 18,55 | 18,05 | 18,55 | 3,06% | - |
| 21.02.2025 | 17,90 | 18,40 | 17,90 | 18,00 | 0,00% | - |
| 20.02.2025 | 17,90 | 18,10 | 17,90 | 18,00 | 0,00% | 300,00 |
| 19.02.2025 | 17,95 | 18,25 | 17,85 | 18,00 | 0,28% | - |
| 18.02.2025 | 18,25 | 18,25 | 17,85 | 17,95 | -1,91% | 4.170,00 |
| 17.02.2025 | 18,25 | 18,30 | 18,10 | 18,30 | 0,55% | - |
| 14.02.2025 | 18,00 | 18,45 | 18,00 | 18,20 | -0,27% | - |
| 13.02.2025 | 18,15 | 18,40 | 18,05 | 18,25 | 0,83% | - |
| 12.02.2025 | 18,55 | 18,70 | 18,00 | 18,10 | -2,43% | 580,00 |
| 11.02.2025 | 18,65 | 18,85 | 18,55 | 18,55 | -0,80% | - |
| 10.02.2025 | 18,95 | 18,95 | 18,65 | 18,70 | -0,80% | 1.589,00 |
| 07.02.2025 | 19,15 | 19,20 | 18,75 | 18,85 | -1,31% | 200,00 |
| 06.02.2025 | 20,00 | 20,00 | 19,00 | 19,10 | -4,26% | 930,00 |
| 05.02.2025 | 19,45 | 19,95 | 19,35 | 19,95 | 2,31% | 1.000,00 |
| 04.02.2025 | 20,00 | 20,00 | 19,40 | 19,50 | -2,26% | - |
| 03.02.2025 | 19,45 | 20,00 | 19,35 | 19,95 | 1,79% | - |
| 31.01.2025 | 19,30 | 19,80 | 19,30 | 19,60 | 1,03% | - |
| 30.01.2025 | 18,90 | 19,50 | 18,90 | 19,40 | 2,11% | - |
| 29.01.2025 | 19,05 | 19,10 | 18,85 | 19,00 | 0,53% | - |
| 28.01.2025 | 18,75 | 19,30 | 18,75 | 18,90 | 0,27% | - |
| 27.01.2025 | 18,70 | 19,10 | 18,50 | 18,85 | 1,34% | - |
| 24.01.2025 | 18,70 | 19,00 | 18,50 | 18,60 | -1,06% | - |
| 23.01.2025 | 18,60 | 19,00 | 18,60 | 18,80 | 0,53% | - |
| 22.01.2025 | 19,25 | 19,25 | 18,70 | 18,70 | -2,60% | - |
| 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% | - |