19,000€
-1,55%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,35 | 19,35 | 19,00 | 19,00 | -1,55% | - |
| 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 | 0,00% | 7.259,00 |
| 07.03.2025 | 17,70 | 17,80 | 17,50 | 17,60 | 0,00% | 4.485,00 |
| 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 |
| 04.03.2025 | 18,40 | 18,50 | 18,20 | 18,40 | 0,00% | 1.915,00 |
| 03.03.2025 | 18,50 | 18,60 | 18,30 | 18,40 | 0,00% | 1.513,00 |
| 28.02.2025 | 18,20 | 18,60 | 18,10 | 18,40 | 0,55% | 1.397,00 |
| 27.02.2025 | 18,60 | 18,70 | 18,30 | 18,30 | -1,08% | 3.197,00 |
| 26.02.2025 | 18,50 | 18,60 | 18,40 | 18,50 | 0,54% | 942,00 |
| 25.02.2025 | 18,50 | 18,50 | 18,30 | 18,40 | -1,08% | 2.236,00 |
| 24.02.2025 | 18,20 | 18,60 | 18,10 | 18,60 | 2,76% | 223,00 |
| 21.02.2025 | 18,00 | 18,50 | 18,00 | 18,10 | 0,00% | 6.331,00 |
| 20.02.2025 | 18,10 | 18,10 | 17,90 | 18,10 | 0,00% | 912,00 |
| 19.02.2025 | 17,90 | 18,30 | 17,90 | 18,10 | 0,56% | 4.793,00 |
| 18.02.2025 | 18,20 | 18,20 | 17,90 | 18,00 | -1,10% | 5.769,00 |
| 17.02.2025 | 18,20 | 18,40 | 18,10 | 18,20 | -0,55% | 2.838,00 |
| 14.02.2025 | 18,00 | 18,40 | 18,00 | 18,30 | 1,10% | 2.685,00 |
| 13.02.2025 | 18,20 | 18,50 | 18,10 | 18,10 | -0,55% | 4.830,00 |
| 12.02.2025 | 18,50 | 18,70 | 18,00 | 18,20 | -1,62% | 7.540,00 |
| 11.02.2025 | 18,70 | 18,80 | 18,50 | 18,50 | -1,07% | 2.395,00 |
| 10.02.2025 | 18,90 | 19,00 | 18,60 | 18,70 | -1,58% | 4.754,00 |
| 07.02.2025 | 19,10 | 19,30 | 18,80 | 19,00 | -0,52% | 2.925,00 |
| 06.02.2025 | 20,00 | 20,00 | 19,10 | 19,10 | -4,02% | 528,00 |
| 05.02.2025 | 19,40 | 20,00 | 19,40 | 19,90 | 2,58% | 1.659,00 |
| 04.02.2025 | 19,90 | 19,90 | 19,40 | 19,40 | -2,02% | 554,00 |
| 03.02.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 0,00% | 1.174,00 |
| 31.01.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 2,06% | 1.450,00 |
| 30.01.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 1,04% | 383,00 |
| 29.01.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 1,05% | 311,00 |
| 28.01.2025 | 19,30 | 19,30 | 19,00 | 19,00 | 1,06% | 686,00 |
| 27.01.2025 | 18,80 | 19,10 | 18,80 | 18,80 | 1,08% | 1.312,00 |
| 24.01.2025 | 18,70 | 18,80 | 18,60 | 18,60 | -1,59% | 1.885,00 |
| 23.01.2025 | 18,80 | 19,00 | 18,70 | 18,90 | 0,53% | 753,00 |
| 22.01.2025 | 19,20 | 19,20 | 18,60 | 18,80 | -2,08% | 1.905,00 |
| 21.01.2025 | 18,90 | 19,20 | 18,80 | 19,20 | 1,59% | 603,00 |
| 20.01.2025 | 18,90 | 19,00 | 18,90 | 18,90 | -1,05% | 1.111,00 |
| 17.01.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 1,06% | 950,00 |
| 16.01.2025 | 18,90 | 19,00 | 18,60 | 18,90 | 0,53% | 1.736,00 |
| 15.01.2025 | 18,60 | 18,90 | 18,60 | 18,80 | 1,08% | 2.059,00 |
| 14.01.2025 | 18,70 | 18,80 | 18,30 | 18,60 | 0,00% | 7.075,00 |
| 13.01.2025 | 18,50 | 18,90 | 18,40 | 18,60 | 0,00% | 2.957,00 |
| 10.01.2025 | 18,90 | 18,90 | 18,50 | 18,60 | -2,11% | 1.902,00 |
| 09.01.2025 | 18,90 | 19,20 | 18,90 | 19,00 | 1,06% | 2.601,00 |
| 08.01.2025 | 19,40 | 19,40 | 18,60 | 18,80 | -4,08% | 1.569,00 |
| 07.01.2025 | 19,60 | 19,70 | 19,40 | 19,60 | 0,51% | 469,00 |
| 06.01.2025 | 20,00 | 20,00 | 19,50 | 19,50 | -2,50% | 772,00 |
| 03.01.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 2,04% | 998,00 |
| 02.01.2025 | 19,40 | 19,60 | 19,20 | 19,60 | 0,00% | 736,00 |
| 30.12.2024 | 19,40 | 19,70 | 19,40 | 19,60 | 1,03% | 990,00 |
| 27.12.2024 | 19,60 | 19,60 | 19,10 | 19,40 | 0,00% | 10.556,00 |
| 23.12.2024 | 19,40 | 19,60 | 19,40 | 19,40 | -0,51% | 832,00 |
| 20.12.2024 | 18,90 | 19,50 | 18,90 | 19,50 | 2,63% | 4.145,00 |
| 19.12.2024 | 19,40 | 19,40 | 18,70 | 19,00 | -3,55% | 2.421,00 |
| 18.12.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -1,01% | 1.679,00 |
| 17.12.2024 | 19,80 | 19,90 | 19,80 | 19,90 | -0,50% | 917,00 |
| 16.12.2024 | 20,00 | 20,00 | 19,80 | 20,00 | 0,00% | 1.015,00 |
| 13.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 1,00 |
| 12.12.2024 | 20,40 | 20,60 | 20,20 | 20,20 | -0,98% | 1.277,00 |
| 11.12.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | 832,00 |
| 10.12.2024 | 20,40 | 20,40 | 20,20 | 20,40 | -1,92% | 2.073,00 |
| 09.12.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | 127,00 |
| 06.12.2024 | 20,80 | 21,00 | 20,60 | 20,60 | -0,96% | 1.737,00 |
| 05.12.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 794,00 |
| 04.12.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | 160,00 |
| 03.12.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -2,75% | 166,00 |
| 02.12.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | 466,00 |
| 28.11.2024 | 21,40 | 21,60 | 21,40 | 21,40 | 1,90% | 836,00 |
| 27.11.2024 | 20,80 | 21,00 | 20,60 | 21,00 | 0,96% | 1.150,00 |