30,300€
-0,33%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 30,00 | 30,60 | 29,60 | 30,60 | 0,66% | 1.177,00 |
| 12.02.2026 | 30,20 | 30,40 | 30,20 | 30,40 | -0,65% | 296,00 |
| 11.02.2026 | 29,80 | 30,60 | 29,60 | 30,60 | 3,38% | 2.098,00 |
| 10.02.2026 | 28,80 | 29,60 | 28,60 | 29,60 | 3,50% | 922,00 |
| 09.02.2026 | 29,00 | 29,20 | 28,60 | 28,60 | -0,69% | 663,00 |
| 06.02.2026 | 28,60 | 29,20 | 28,60 | 28,80 | 1,41% | 1.076,00 |
| 05.02.2026 | 28,60 | 28,60 | 28,00 | 28,40 | -2,07% | 1.672,00 |
| 04.02.2026 | 28,60 | 29,40 | 28,40 | 29,00 | 2,11% | 2.909,00 |
| 03.02.2026 | 28,20 | 28,60 | 28,00 | 28,40 | 0,00% | 471,00 |
| 02.02.2026 | 27,80 | 28,60 | 27,80 | 28,40 | 1,43% | 1.091,00 |
| 30.01.2026 | 28,20 | 28,40 | 28,00 | 28,00 | -0,71% | 77,00 |
| 29.01.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | 1.298,00 |
| 28.01.2026 | 28,00 | 28,00 | 27,80 | 28,00 | 1,45% | 593,00 |
| 27.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 205,00 |
| 26.01.2026 | 27,20 | 27,40 | 27,20 | 27,40 | 2,24% | 741,00 |
| 23.01.2026 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 442,00 |
| 22.01.2026 | 27,60 | 27,60 | 27,00 | 27,00 | 0,00% | 2.778,00 |
| 21.01.2026 | 27,20 | 27,20 | 26,80 | 27,00 | 0,00% | 556,00 |
| 20.01.2026 | 26,80 | 27,00 | 26,80 | 27,00 | -0,74% | 386,00 |
| 19.01.2026 | 26,60 | 27,20 | 26,60 | 27,20 | -0,73% | 4.296,00 |
| 16.01.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | 216,00 |
| 15.01.2026 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | 1.994,00 |
| 14.01.2026 | 26,20 | 26,80 | 26,20 | 26,60 | 1,53% | 1.285,00 |
| 13.01.2026 | 26,70 | 26,70 | 26,10 | 26,20 | -2,24% | - |
| 12.01.2026 | 26,80 | 27,00 | 26,60 | 26,80 | 0,75% | 505,00 |
| 09.01.2026 | 26,60 | 26,80 | 26,40 | 26,60 | 0,00% | 768,00 |
| 08.01.2026 | 26,40 | 26,80 | 26,40 | 26,60 | -0,75% | 521,00 |
| 07.01.2026 | 26,80 | 26,80 | 26,40 | 26,80 | 0,75% | 2.780,00 |
| 06.01.2026 | 26,20 | 26,60 | 26,20 | 26,60 | 0,76% | 2.228,00 |
| 05.01.2026 | 25,80 | 26,60 | 25,60 | 26,40 | 1,54% | 1.558,00 |
| 02.01.2026 | 25,20 | 26,00 | 25,00 | 26,00 | 4,00% | 2.286,00 |
| 30.12.2025 | 25,00 | 25,20 | 25,00 | 25,00 | -0,79% | 532,00 |
| 29.12.2025 | 24,80 | 25,20 | 24,60 | 25,20 | 0,80% | 995,00 |
| 23.12.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 139,00 |
| 22.12.2025 | 24,80 | 25,00 | 24,40 | 24,80 | 0,00% | 2.235,00 |
| 19.12.2025 | 25,00 | 25,00 | 24,60 | 24,80 | 0,81% | 6.016,00 |
| 18.12.2025 | 24,80 | 25,00 | 24,60 | 24,60 | 0,00% | 116,00 |
| 17.12.2025 | 24,40 | 25,00 | 24,40 | 24,60 | 1,65% | 621,00 |
| 16.12.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -0,82% | 447,00 |
| 15.12.2025 | 24,40 | 24,40 | 24,20 | 24,40 | 0,00% | 140,00 |
| 12.12.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 2,52% | 768,00 |
| 11.12.2025 | 24,00 | 24,40 | 23,80 | 23,80 | -1,65% | 1.594,00 |
| 10.12.2025 | 24,60 | 24,60 | 24,00 | 24,20 | -1,63% | 1.428,00 |
| 09.12.2025 | 24,80 | 25,00 | 24,60 | 24,60 | -1,60% | 202,00 |
| 08.12.2025 | 24,80 | 25,00 | 24,60 | 25,00 | -0,79% | 1.168,00 |
| 05.12.2025 | 25,20 | 25,60 | 24,80 | 25,20 | 0,80% | 2.142,00 |
| 04.12.2025 | 25,20 | 25,20 | 24,80 | 25,00 | -2,34% | 2.942,00 |
| 03.12.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | 1.179,00 |
| 02.12.2025 | 25,60 | 25,60 | 25,20 | 25,40 | 0,00% | 822,00 |
| 01.12.2025 | 25,00 | 25,40 | 24,80 | 25,40 | 0,79% | 725,00 |
| 28.11.2025 | 25,20 | 25,20 | 25,00 | 25,20 | 0,00% | 1.387,00 |
| 27.11.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | 1.034,00 |
| 26.11.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 2,44% | 562,00 |
| 25.11.2025 | 24,40 | 24,60 | 24,20 | 24,60 | 0,00% | 943,00 |
| 24.11.2025 | 25,40 | 25,40 | 24,20 | 24,60 | -1,60% | 2.315,00 |
| 21.11.2025 | 24,80 | 25,00 | 24,60 | 25,00 | 0,81% | 447,00 |
| 20.11.2025 | 25,20 | 25,40 | 24,60 | 24,80 | -3,13% | 1.100,00 |
| 19.11.2025 | 25,40 | 25,60 | 25,20 | 25,60 | 0,79% | 1.094,00 |
| 18.11.2025 | 25,60 | 25,60 | 24,80 | 25,40 | -0,78% | 1.602,00 |
| 17.11.2025 | 25,00 | 26,00 | 25,00 | 25,60 | 2,40% | 2.795,00 |
| 14.11.2025 | 25,20 | 25,40 | 24,60 | 25,00 | -1,57% | 5.283,00 |
| 13.11.2025 | 25,80 | 26,00 | 25,00 | 25,40 | -1,55% | 11.699,00 |
| 12.11.2025 | 22,20 | 26,20 | 22,20 | 25,80 | 16,22% | 27.867,00 |
| 11.11.2025 | 22,40 | 22,80 | 22,00 | 22,20 | -0,89% | 1.280,00 |
| 10.11.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 4,67% | 1.457,00 |
| 07.11.2025 | 21,80 | 21,80 | 21,20 | 21,40 | -2,73% | 1.579,00 |
| 06.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 200,00 |
| 05.11.2025 | 21,40 | 21,60 | 21,20 | 21,60 | -0,92% | 598,00 |
| 04.11.2025 | 21,60 | 21,80 | 21,40 | 21,80 | -0,91% | 1.515,00 |
| 03.11.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | 1.056,00 |
| 31.10.2025 | 22,00 | 22,00 | 21,60 | 22,00 | 0,92% | 666,00 |
| 30.10.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,93% | 513,00 |
| 29.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 1,00 |
| 28.10.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | 345,00 |
| 27.10.2025 | 21,80 | 22,00 | 21,40 | 21,40 | -1,83% | 7.486,00 |
| 24.10.2025 | 22,20 | 22,20 | 21,40 | 21,80 | -1,80% | 1.510,00 |
| 23.10.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 343,00 |
| 22.10.2025 | 22,00 | 22,00 | 21,60 | 22,00 | 0,92% | 5.522,00 |
| 21.10.2025 | 21,80 | 22,00 | 21,80 | 21,80 | 0,93% | 2.190,00 |
| 20.10.2025 | 21,80 | 22,00 | 21,60 | 21,60 | -1,82% | 2.560,00 |
| 17.10.2025 | 21,40 | 22,00 | 21,00 | 22,00 | 3,77% | 850,00 |
| 16.10.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 2.051,00 |
| 15.10.2025 | 21,20 | 21,40 | 20,80 | 21,20 | 1,92% | 905,00 |
| 14.10.2025 | 21,00 | 21,20 | 20,80 | 20,80 | -0,95% | 1.365,00 |
| 13.10.2025 | 21,20 | 21,40 | 20,80 | 21,00 | 0,00% | 897,00 |
| 10.10.2025 | 21,20 | 21,20 | 20,80 | 21,00 | 0,00% | 1.796,00 |
| 09.10.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 1.244,00 |
| 08.10.2025 | 20,60 | 20,80 | 20,40 | 20,60 | 0,98% | 1.866,00 |
| 07.10.2025 | 20,60 | 20,80 | 20,40 | 20,40 | -0,97% | 1.371,00 |
| 06.10.2025 | 20,20 | 20,80 | 20,20 | 20,60 | 1,98% | 2.660,00 |
| 03.10.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 1,00% | 1.302,00 |
| 02.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 267,00 |
| 01.10.2025 | 20,20 | 20,40 | 19,90 | 20,40 | 2,51% | 2.074,00 |
| 30.09.2025 | 19,80 | 19,90 | 19,70 | 19,90 | 0,00% | 2.088,00 |
| 29.09.2025 | 19,80 | 20,00 | 19,80 | 19,90 | 1,02% | 291,00 |
| 26.09.2025 | 19,60 | 19,90 | 19,60 | 19,70 | -1,01% | 314,00 |
| 25.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 150,00 |
| 24.09.2025 | 19,70 | 20,20 | 19,70 | 20,00 | 1,52% | 2.541,00 |
| 23.09.2025 | 19,60 | 20,00 | 19,60 | 19,70 | 0,00% | 1.777,00 |
| 22.09.2025 | 19,40 | 19,70 | 19,20 | 19,70 | 2,07% | 2.233,00 |