27,500€
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 27,45 | 28,10 | 27,45 | 27,85 | 1,27% | - |
| 04.06.2026 | 27,30 | 27,75 | 27,15 | 27,50 | 0,92% | - |
| 03.06.2026 | 26,35 | 27,35 | 26,35 | 27,25 | 3,22% | - |
| 02.06.2026 | 26,90 | 27,05 | 26,15 | 26,40 | -1,68% | - |
| 01.06.2026 | 27,30 | 27,35 | 26,70 | 26,85 | -1,10% | - |
| 29.05.2026 | 28,00 | 28,00 | 27,10 | 27,15 | -2,51% | - |
| 28.05.2026 | 27,40 | 28,35 | 27,40 | 27,85 | 1,46% | - |
| 27.05.2026 | 28,55 | 28,65 | 27,40 | 27,45 | -4,02% | - |
| 26.05.2026 | 27,95 | 160,75 | 27,90 | 28,60 | 1,96% | 15.180,00 |
| 25.05.2026 | 28,60 | 29,40 | 27,50 | 28,05 | -0,36% | 5.700,00 |
| 22.05.2026 | 28,10 | 28,35 | 27,80 | 28,15 | 0,00% | - |
| 21.05.2026 | 27,20 | 28,35 | 27,10 | 28,15 | 2,93% | - |
| 20.05.2026 | 27,10 | 27,40 | 26,95 | 27,35 | 0,74% | - |
| 19.05.2026 | 27,00 | 27,70 | 27,00 | 27,15 | 0,37% | - |
| 18.05.2026 | 25,90 | 27,15 | 25,90 | 27,05 | 3,44% | 1.530,00 |
| 15.05.2026 | 27,85 | 28,00 | 26,10 | 26,15 | -6,61% | - |
| 14.05.2026 | 28,60 | 28,75 | 28,00 | 28,00 | -1,93% | - |
| 13.05.2026 | 29,00 | 29,20 | 28,15 | 28,55 | -1,04% | - |
| 12.05.2026 | 28,85 | 28,85 | 28,35 | 28,85 | -1,03% | - |
| 11.05.2026 | 29,15 | 29,45 | 28,80 | 29,15 | -0,51% | - |
| 08.05.2026 | 28,65 | 29,50 | 28,55 | 29,30 | 2,27% | - |
| 07.05.2026 | 29,75 | 29,85 | 28,65 | 28,65 | -2,88% | 1.629,00 |
| 06.05.2026 | 29,95 | 29,95 | 29,15 | 29,50 | -1,01% | 7.000,00 |
| 05.05.2026 | 29,75 | 30,70 | 29,50 | 29,80 | 0,17% | - |
| 04.05.2026 | 30,45 | 30,80 | 29,55 | 29,75 | -4,19% | - |
| 30.04.2026 | 29,30 | 31,10 | 29,30 | 31,05 | 5,08% | - |
| 29.04.2026 | 30,45 | 30,45 | 29,55 | 29,55 | -2,48% | - |
| 28.04.2026 | 30,45 | 30,60 | 29,95 | 30,30 | -0,82% | - |
| 27.04.2026 | 30,45 | 30,85 | 30,30 | 30,55 | 0,16% | 5.250,00 |
| 24.04.2026 | 30,75 | 30,90 | 30,40 | 30,50 | -0,81% | - |
| 23.04.2026 | 30,35 | 31,15 | 30,20 | 30,75 | 0,49% | - |
| 22.04.2026 | 29,85 | 30,70 | 29,85 | 30,60 | 3,38% | 3.780,00 |
| 21.04.2026 | 29,25 | 30,30 | 28,95 | 29,60 | 1,20% | 9.000,00 |
| 20.04.2026 | 28,30 | 29,35 | 28,20 | 29,25 | 2,45% | - |
| 17.04.2026 | 30,60 | 30,60 | 28,10 | 28,55 | -6,55% | - |
| 16.04.2026 | 31,35 | 31,50 | 30,40 | 30,55 | -2,08% | 275,00 |
| 15.04.2026 | 31,35 | 31,60 | 31,20 | 31,20 | -0,64% | - |
| 14.04.2026 | 31,45 | 31,55 | 31,05 | 31,40 | -0,32% | - |
| 13.04.2026 | 31,30 | 32,00 | 31,25 | 31,50 | 0,00% | 7.742,00 |
| 10.04.2026 | 31,65 | 31,80 | 31,50 | 31,50 | 0,00% | - |
| 09.04.2026 | 31,25 | 31,95 | 31,15 | 31,50 | -0,16% | - |
| 08.04.2026 | 31,70 | 31,75 | 31,10 | 31,55 | -0,32% | 15.360,00 |
| 07.04.2026 | 31,40 | 31,70 | 31,00 | 31,65 | 0,48% | 6.720,00 |
| 02.04.2026 | 30,30 | 31,70 | 30,30 | 31,50 | 1,61% | 7.840,00 |
| 01.04.2026 | 30,20 | 31,10 | 30,20 | 31,00 | 2,99% | 860,00 |
| 31.03.2026 | 29,70 | 30,50 | 29,70 | 30,10 | 2,03% | - |
| 30.03.2026 | 28,10 | 29,80 | 28,10 | 29,50 | 3,51% | - |
| 27.03.2026 | 29,30 | 29,50 | 28,10 | 28,50 | -2,73% | - |
| 26.03.2026 | 29,70 | 29,90 | 29,10 | 29,30 | -1,68% | - |
| 25.03.2026 | 29,30 | 30,10 | 29,30 | 29,80 | 1,71% | 3.300,00 |
| 24.03.2026 | 28,90 | 29,50 | 28,60 | 29,30 | 0,69% | - |
| 23.03.2026 | 29,50 | 30,10 | 29,00 | 29,10 | -2,35% | - |
| 20.03.2026 | 30,90 | 31,50 | 29,70 | 29,80 | -3,25% | - |
| 19.03.2026 | 30,90 | 31,30 | 30,60 | 30,80 | -0,65% | - |
| 18.03.2026 | 32,30 | 32,30 | 31,00 | 31,00 | -3,43% | - |
| 17.03.2026 | 31,50 | 32,30 | 31,50 | 32,10 | 1,26% | - |
| 16.03.2026 | 31,90 | 32,30 | 31,60 | 31,70 | 0,32% | - |
| 13.03.2026 | 31,30 | 32,10 | 31,10 | 31,60 | 1,28% | - |
| 12.03.2026 | 30,30 | 31,60 | 30,30 | 31,20 | 1,96% | 6.900,00 |
| 11.03.2026 | 30,70 | 31,30 | 30,30 | 30,60 | -1,92% | - |
| 10.03.2026 | 30,70 | 31,50 | 30,70 | 31,20 | 0,97% | 5.500,00 |
| 09.03.2026 | 29,40 | 31,10 | 29,20 | 30,90 | 1,31% | - |
| 06.03.2026 | 30,70 | 30,90 | 30,20 | 30,50 | 0,00% | - |
| 05.03.2026 | 30,90 | 31,20 | 30,20 | 30,50 | -1,93% | - |
| 04.03.2026 | 30,10 | 31,10 | 29,90 | 31,10 | 2,64% | - |
| 03.03.2026 | 31,10 | 31,30 | 29,70 | 30,30 | -2,57% | - |
| 02.03.2026 | 30,30 | 31,40 | 30,30 | 31,10 | 0,97% | - |
| 27.02.2026 | 31,10 | 31,10 | 30,70 | 30,80 | -0,65% | - |
| 26.02.2026 | 30,50 | 31,10 | 30,50 | 31,00 | 1,64% | - |
| 25.02.2026 | 30,10 | 31,00 | 30,10 | 30,50 | 0,99% | - |
| 24.02.2026 | 29,50 | 30,50 | 29,50 | 30,20 | 2,37% | - |
| 23.02.2026 | 29,80 | 30,10 | 29,50 | 29,50 | -1,34% | - |
| 20.02.2026 | 29,50 | 30,20 | 29,00 | 29,90 | 1,70% | 6.048,00 |
| 19.02.2026 | 30,10 | 30,10 | 28,90 | 29,40 | -2,33% | 4.200,00 |
| 18.02.2026 | 30,50 | 30,70 | 30,10 | 30,10 | -1,31% | - |
| 17.02.2026 | 30,10 | 30,60 | 29,90 | 30,50 | 0,66% | - |
| 16.02.2026 | 30,30 | 30,50 | 29,90 | 30,30 | 0,00% | - |
| 13.02.2026 | 30,10 | 30,50 | 29,60 | 30,30 | 1,00% | 946,00 |
| 12.02.2026 | 30,50 | 30,50 | 29,90 | 30,00 | -1,64% | 300,00 |
| 11.02.2026 | 29,50 | 30,50 | 29,50 | 30,50 | 3,74% | - |
| 10.02.2026 | 28,70 | 29,50 | 28,70 | 29,40 | 2,08% | - |
| 09.02.2026 | 28,90 | 29,20 | 28,10 | 28,80 | 0,00% | 7.756,00 |
| 06.02.2026 | 28,50 | 29,20 | 28,30 | 28,80 | 1,41% | - |
| 05.02.2026 | 28,90 | 28,90 | 28,00 | 28,40 | -1,73% | - |
| 04.02.2026 | 28,70 | 29,50 | 28,30 | 28,90 | 2,48% | - |
| 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% | - |