21,300€
-1,39%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,60 | 21,80 | 21,00 | 21,40 | -0,93% | 2.667,00 |
| 24.07.2025 | 21,60 | 21,80 | 21,60 | 21,60 | -5,26% | 831,00 |
| 23.07.2025 | 23,00 | 23,00 | 22,40 | 22,80 | -0,87% | 1.056,00 |
| 22.07.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 3,60% | 3.476,00 |
| 21.07.2025 | 21,80 | 22,40 | 21,80 | 22,20 | 1,83% | 3.291,00 |
| 18.07.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 2,83% | 6.693,00 |
| 17.07.2025 | 21,60 | 21,60 | 21,20 | 21,20 | 0,00% | 3.126,00 |
| 16.07.2025 | 21,20 | 21,60 | 21,00 | 21,20 | 0,00% | 2.826,00 |
| 15.07.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 133,00 |
| 14.07.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 0,94% | 889,00 |
| 11.07.2025 | 21,40 | 21,40 | 21,00 | 21,20 | -1,85% | 1.318,00 |
| 10.07.2025 | 22,00 | 22,20 | 21,40 | 21,60 | -0,92% | 895,00 |
| 09.07.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,93% | 460,00 |
| 08.07.2025 | 21,60 | 22,00 | 21,60 | 21,60 | -0,92% | 1.947,00 |
| 07.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 408,00 |
| 04.07.2025 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | 343,00 |
| 03.07.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 4,81% | 1.107,00 |
| 02.07.2025 | 21,80 | 21,80 | 20,80 | 20,80 | -2,80% | 2.248,00 |
| 01.07.2025 | 21,20 | 21,80 | 21,20 | 21,40 | 0,00% | 2.587,00 |
| 30.06.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 0,00% | 1.433,00 |
| 27.06.2025 | 21,80 | 22,00 | 21,40 | 21,40 | -1,83% | 2.505,00 |
| 26.06.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 614,00 |
| 25.06.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | 896,00 |
| 24.06.2025 | 21,60 | 22,20 | 21,20 | 22,20 | 2,78% | 5.396,00 |
| 23.06.2025 | 21,00 | 21,80 | 21,00 | 21,60 | 1,89% | 953,00 |
| 20.06.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | 5.057,00 |
| 19.06.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 705,00 |
| 18.06.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 382,00 |
| 17.06.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -1,85% | 767,00 |
| 16.06.2025 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | 1.781,00 |
| 13.06.2025 | 21,40 | 21,80 | 21,40 | 21,40 | 0,94% | 2.480,00 |
| 12.06.2025 | 21,20 | 21,20 | 21,00 | 21,20 | -0,93% | 2.961,00 |
| 11.06.2025 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | 1.613,00 |
| 10.06.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 0,95% | 1.626,00 |
| 09.06.2025 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | 731,00 |
| 06.06.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 1.818,00 |
| 05.06.2025 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | 4.268,00 |
| 04.06.2025 | 21,00 | 21,00 | 20,80 | 21,00 | -0,94% | 267,00 |
| 03.06.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 0,95% | 2.022,00 |
| 02.06.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 0,96% | 184,00 |
| 30.05.2025 | 21,00 | 21,20 | 20,80 | 20,80 | -0,95% | 619,00 |
| 29.05.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 1,94% | 23,00 |
| 28.05.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 1.580,00 |
| 27.05.2025 | 21,20 | 21,20 | 20,80 | 21,00 | 1,94% | 1.286,00 |
| 26.05.2025 | 20,60 | 20,80 | 20,00 | 20,60 | -1,90% | 3.086,00 |
| 23.05.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 1.753,00 |
| 22.05.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -1,90% | 3.615,00 |
| 21.05.2025 | 21,60 | 21,60 | 20,60 | 21,00 | -2,78% | 3.735,00 |
| 20.05.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | 4.248,00 |
| 19.05.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 1,94% | 4.208,00 |
| 16.05.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,98% | 3.065,00 |
| 15.05.2025 | 20,20 | 20,60 | 20,00 | 20,40 | 2,00% | 1.695,00 |
| 14.05.2025 | 20,00 | 20,20 | 20,00 | 20,00 | -1,96% | 271,00 |
| 13.05.2025 | 19,90 | 20,60 | 19,90 | 20,40 | 0,99% | 1.586,00 |
| 12.05.2025 | 20,40 | 20,40 | 19,70 | 20,20 | 0,00% | 914,00 |
| 09.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 113,00 |
| 08.05.2025 | 20,00 | 20,00 | 19,90 | 20,00 | -0,99% | 7.507,00 |
| 07.05.2025 | 20,20 | 20,20 | 19,90 | 20,20 | 0,00% | 1.214,00 |
| 06.05.2025 | 20,20 | 20,40 | 20,00 | 20,20 | 1,00% | 1.318,00 |
| 05.05.2025 | 19,90 | 20,20 | 19,90 | 20,00 | 0,00% | 213,00 |
| 02.05.2025 | 20,00 | 20,00 | 19,70 | 20,00 | 0,50% | 3.605,00 |
| 30.04.2025 | 19,50 | 20,00 | 19,50 | 19,90 | 1,53% | 1.959,00 |
| 29.04.2025 | 19,40 | 19,60 | 19,30 | 19,60 | 1,55% | 2.865,00 |
| 28.04.2025 | 19,10 | 19,30 | 19,10 | 19,30 | 1,05% | 296,00 |
| 25.04.2025 | 19,30 | 19,30 | 19,00 | 19,10 | -1,04% | 1.250,00 |
| 24.04.2025 | 19,00 | 19,30 | 18,80 | 19,30 | 2,66% | 535,00 |
| 23.04.2025 | 19,60 | 19,60 | 18,80 | 18,80 | -2,08% | 764,00 |
| 22.04.2025 | 19,30 | 19,30 | 19,20 | 19,20 | -0,52% | 400,00 |
| 17.04.2025 | 18,90 | 19,30 | 18,90 | 19,30 | 2,66% | 529,00 |
| 16.04.2025 | 19,20 | 19,30 | 18,80 | 18,80 | 0,53% | 2.655,00 |
| 15.04.2025 | 18,70 | 18,80 | 18,50 | 18,70 | 2,75% | 917,00 |
| 14.04.2025 | 18,00 | 18,30 | 18,00 | 18,20 | 1,11% | 1.284,00 |
| 11.04.2025 | 18,00 | 18,30 | 18,00 | 18,00 | 0,00% | 2.681,00 |
| 10.04.2025 | 19,20 | 19,20 | 17,60 | 18,00 | -6,25% | 1.750,00 |
| 09.04.2025 | 18,30 | 19,20 | 17,50 | 19,20 | 4,92% | 1.615,00 |
| 08.04.2025 | 17,60 | 18,60 | 17,60 | 18,30 | 1,10% | 7.434,00 |
| 07.04.2025 | 18,50 | 18,50 | 17,90 | 18,10 | -4,74% | 5.487,00 |
| 04.04.2025 | 19,50 | 20,20 | 19,00 | 19,00 | -3,06% | 13.125,00 |
| 03.04.2025 | 19,00 | 19,80 | 19,00 | 19,60 | 3,16% | 7.143,00 |
| 02.04.2025 | 19,30 | 19,30 | 18,80 | 19,00 | 0,53% | 2.548,00 |
| 01.04.2025 | 19,30 | 19,30 | 18,90 | 18,90 | -2,07% | 885,00 |
| 31.03.2025 | 19,10 | 19,40 | 19,00 | 19,30 | 0,52% | 2.121,00 |
| 28.03.2025 | 18,70 | 19,30 | 18,70 | 19,20 | 1,05% | 3.304,00 |
| 27.03.2025 | 18,80 | 19,00 | 18,70 | 19,00 | 1,60% | 2.805,00 |
| 26.03.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | 205,00 |
| 25.03.2025 | 18,70 | 18,70 | 18,60 | 18,60 | 0,54% | 301,00 |
| 24.03.2025 | 18,80 | 18,90 | 18,40 | 18,50 | -0,54% | 361,00 |
| 21.03.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -1,06% | 1.035,00 |
| 20.03.2025 | 18,30 | 18,90 | 18,30 | 18,80 | 2,73% | 1.159,00 |
| 19.03.2025 | 18,10 | 18,40 | 18,10 | 18,30 | -0,54% | 1.642,00 |
| 18.03.2025 | 18,20 | 18,40 | 18,10 | 18,40 | 1,10% | 170,00 |
| 17.03.2025 | 18,10 | 18,30 | 18,10 | 18,20 | 0,00% | 3.754,00 |
| 14.03.2025 | 18,00 | 18,30 | 17,80 | 18,20 | 1,68% | 1.013,00 |
| 13.03.2025 | 18,00 | 18,30 | 17,90 | 17,90 | 0,00% | 1.007,00 |
| 12.03.2025 | 18,10 | 18,10 | 17,90 | 17,90 | -0,56% | 422,00 |
| 11.03.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 2,27% | 1.006,00 |
| 10.03.2025 | 17,90 | 18,00 | 17,60 | 17,60 | -0,56% | 7.259,00 |
| 07.03.2025 | 17,70 | 17,80 | 17,50 | 17,70 | 0,57% | 4.712,00 |
| 06.03.2025 | 17,90 | 17,90 | 17,30 | 17,60 | -2,22% | 10.147,00 |
| 05.03.2025 | 18,10 | 18,20 | 17,90 | 18,00 | -2,17% | 8.078,00 |