21,100€
0,48%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | 173,00 |
| 01.11.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 2,88% | 1.323,00 |
| 31.10.2024 | 21,20 | 21,40 | 20,80 | 20,80 | -2,80% | 2.623,00 |
| 30.10.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -2,28% | 1.140,00 |
| 29.10.2024 | 22,30 | 22,30 | 21,90 | 21,90 | -0,45% | - |
| 28.10.2024 | 22,00 | 22,20 | 22,00 | 22,00 | 0,00% | 858,00 |
| 25.10.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -3,51% | 1.340,00 |
| 24.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 175,00 |
| 23.10.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 1,79% | 126,00 |
| 22.10.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -3,45% | 951,00 |
| 21.10.2024 | 23,00 | 23,20 | 22,60 | 23,20 | 0,87% | 2.339,00 |
| 18.10.2024 | 23,20 | 23,20 | 22,80 | 23,00 | -0,86% | 1.072,00 |
| 17.10.2024 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | 1.360,00 |
| 16.10.2024 | 22,80 | 23,40 | 22,80 | 23,20 | 1,31% | 1.007,00 |
| 15.10.2024 | 22,60 | 23,50 | 22,60 | 22,90 | 0,44% | - |
| 14.10.2024 | 22,00 | 22,80 | 22,00 | 22,80 | 4,59% | 3.478,00 |
| 11.10.2024 | 21,80 | 22,00 | 21,80 | 21,80 | 0,00% | 652,00 |
| 10.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 37,00 |
| 09.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 97,00 |
| 08.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 317,00 |
| 07.10.2024 | 22,00 | 22,20 | 22,00 | 22,00 | 1,85% | 980,00 |
| 04.10.2024 | 22,20 | 22,40 | 21,60 | 21,60 | -4,42% | 2.280,00 |
| 03.10.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | 338,00 |
| 02.10.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -2,61% | 454,00 |
| 01.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 218,00 |
| 30.09.2024 | 22,80 | 23,00 | 22,80 | 22,80 | -0,87% | 492,00 |
| 27.09.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 975,00 |
| 26.09.2024 | 23,40 | 23,60 | 23,20 | 23,20 | -0,85% | 1.087,00 |
| 25.09.2024 | 23,40 | 23,40 | 23,20 | 23,40 | 0,00% | 1.203,00 |
| 24.09.2024 | 23,20 | 23,40 | 23,00 | 23,40 | 0,00% | 1.438,00 |
| 23.09.2024 | 23,20 | 23,60 | 23,20 | 23,40 | 1,74% | 2.403,00 |
| 20.09.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | 493,00 |
| 19.09.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -1,69% | 657,00 |
| 18.09.2024 | 23,60 | 24,00 | 23,60 | 23,60 | -0,84% | 710,00 |
| 17.09.2024 | 23,80 | 24,00 | 23,80 | 23,80 | 0,00% | 441,00 |
| 16.09.2024 | 23,80 | 24,00 | 23,80 | 23,80 | 0,00% | 229,00 |
| 13.09.2024 | 23,40 | 24,00 | 23,40 | 23,80 | 1,71% | 1.122,00 |
| 12.09.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | 298,00 |
| 11.09.2024 | 23,60 | 23,80 | 23,40 | 23,80 | 0,85% | 985,00 |
| 10.09.2024 | 23,60 | 23,80 | 23,60 | 23,60 | 0,85% | 1.022,00 |
| 09.09.2024 | 23,60 | 23,60 | 23,40 | 23,40 | 1,74% | 645,00 |
| 06.09.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | 272,00 |
| 05.09.2024 | 23,00 | 23,40 | 22,80 | 23,40 | 3,54% | 3.120,00 |
| 04.09.2024 | 22,60 | 22,80 | 22,40 | 22,60 | 0,89% | 2.273,00 |
| 03.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 22,00 |
| 02.09.2024 | 22,40 | 22,60 | 22,20 | 22,60 | 0,89% | 16.843,00 |
| 30.08.2024 | 22,60 | 22,60 | 22,20 | 22,40 | 0,00% | 4.637,00 |
| 29.08.2024 | 22,60 | 22,60 | 22,20 | 22,40 | 0,00% | 3.270,00 |
| 28.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 160,00 |
| 27.08.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 4.611,00 |
| 26.08.2024 | 22,40 | 22,40 | 22,20 | 22,40 | 0,90% | 407,00 |
| 23.08.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 2,78% | 827,00 |
| 22.08.2024 | 21,60 | 22,00 | 21,60 | 21,60 | 0,00% | 1.235,00 |
| 21.08.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -3,57% | 1.389,00 |
| 20.08.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 233,00 |
| 19.08.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 0,90% | 380,00 |
| 16.08.2024 | 22,60 | 22,60 | 22,20 | 22,20 | -0,89% | 1.325,00 |
| 15.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 464,00 |
| 14.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 238,00 |
| 13.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 152,00 |
| 12.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 110,00 |
| 09.08.2024 | 21,60 | 22,00 | 21,60 | 21,80 | 0,93% | 2.499,00 |
| 08.08.2024 | 21,80 | 21,80 | 21,40 | 21,60 | 0,00% | 1.158,00 |
| 07.08.2024 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 2.592,00 |
| 06.08.2024 | 21,60 | 21,60 | 21,20 | 21,60 | 0,00% | 1.079,00 |
| 05.08.2024 | 21,40 | 22,00 | 21,20 | 21,60 | -3,57% | 2.505,00 |
| 02.08.2024 | 21,80 | 22,40 | 21,60 | 22,40 | 1,82% | 4.349,00 |
| 01.08.2024 | 22,40 | 22,40 | 22,00 | 22,00 | 0,00% | 5.995,00 |
| 31.07.2024 | 22,20 | 22,40 | 22,00 | 22,00 | -1,79% | 1.148,00 |
| 30.07.2024 | 22,00 | 22,40 | 21,80 | 22,40 | 0,90% | 2.054,00 |
| 29.07.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 0,91% | 1.963,00 |
| 26.07.2024 | 21,40 | 22,00 | 21,20 | 22,00 | 2,80% | 2.330,00 |
| 25.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 135,00 |
| 24.07.2024 | 22,00 | 22,20 | 22,00 | 22,00 | -0,90% | 939,00 |
| 23.07.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 2.322,00 |
| 22.07.2024 | 22,00 | 22,00 | 21,80 | 22,00 | 0,92% | 2.995,00 |
| 19.07.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | 905,00 |
| 18.07.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | 2.365,00 |
| 16.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 330,00 |
| 15.07.2024 | 22,40 | 22,40 | 21,80 | 22,00 | -1,79% | 680,00 |
| 12.07.2024 | 22,00 | 22,60 | 21,80 | 22,40 | 0,90% | 6.308,00 |
| 11.07.2024 | 22,20 | 22,40 | 22,00 | 22,20 | 0,91% | 6.382,00 |
| 10.07.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | 1.416,00 |
| 09.07.2024 | 21,60 | 22,00 | 21,60 | 21,60 | -0,92% | 790,00 |
| 08.07.2024 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | 949,00 |
| 05.07.2024 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | 3.515,00 |
| 04.07.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | 1.506,00 |
| 03.07.2024 | 21,20 | 21,60 | 21,20 | 21,40 | 1,90% | 321,00 |
| 02.07.2024 | 21,00 | 21,20 | 21,00 | 21,00 | -0,94% | 1.006,00 |
| 01.07.2024 | 21,00 | 21,40 | 21,00 | 21,20 | 0,95% | 1.672,00 |
| 28.06.2024 | 21,20 | 21,40 | 21,00 | 21,00 | -3,67% | 1.351,00 |
| 26.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 240,00 |
| 25.06.2024 | 21,60 | 21,60 | 21,00 | 21,40 | -0,93% | 1.405,00 |
| 24.06.2024 | 21,60 | 21,60 | 21,40 | 21,60 | 0,00% | 2.665,00 |
| 21.06.2024 | 21,60 | 21,80 | 21,60 | 21,60 | -0,92% | 451,00 |
| 20.06.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | 797,00 |
| 19.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 520,00 |
| 18.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | 75,00 |
| 17.06.2024 | 21,00 | 21,20 | 20,60 | 20,60 | -1,90% | 168,00 |
| 14.06.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 714,00 |