27,500€
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 1,45% | 2,00 |
| 04.06.2026 | 27,20 | 27,50 | 27,20 | 27,50 | 0,36% | 1.286,00 |
| 03.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 4,18% | 2,00 |
| 02.06.2026 | 27,00 | 27,00 | 26,20 | 26,30 | -2,23% | 953,00 |
| 01.06.2026 | 27,20 | 27,40 | 26,90 | 26,90 | -1,47% | 131,00 |
| 29.05.2026 | 27,50 | 27,50 | 27,10 | 27,30 | -0,73% | 888,00 |
| 28.05.2026 | 27,10 | 27,50 | 27,10 | 27,50 | -0,36% | 730,00 |
| 27.05.2026 | 28,20 | 28,40 | 27,60 | 27,60 | -4,17% | 1.346,00 |
| 26.05.2026 | 28,00 | 28,90 | 27,80 | 28,80 | 2,13% | 1.072,00 |
| 25.05.2026 | 28,70 | 28,90 | 27,40 | 28,20 | 0,36% | 2.661,00 |
| 22.05.2026 | 28,30 | 28,30 | 28,10 | 28,10 | 1,08% | 160,00 |
| 21.05.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 1,09% | 102,00 |
| 20.05.2026 | 27,00 | 27,50 | 27,00 | 27,50 | 1,48% | 466,00 |
| 19.05.2026 | 27,10 | 27,60 | 27,10 | 27,10 | 0,00% | 41,00 |
| 18.05.2026 | 25,90 | 27,30 | 25,90 | 27,10 | 3,04% | 539,00 |
| 15.05.2026 | 28,00 | 28,00 | 26,30 | 26,30 | -7,39% | 1.936,00 |
| 14.05.2026 | 28,60 | 28,60 | 28,40 | 28,40 | -0,35% | 162,00 |
| 13.05.2026 | 29,10 | 29,10 | 28,00 | 28,50 | -3,06% | 972,00 |
| 11.05.2026 | 29,10 | 29,40 | 29,10 | 29,40 | 0,00% | 448,00 |
| 08.05.2026 | 28,50 | 29,40 | 28,40 | 29,40 | 3,16% | 49,00 |
| 07.05.2026 | 29,00 | 29,30 | 28,50 | 28,50 | -4,04% | 825,00 |
| 06.05.2026 | 29,80 | 29,80 | 29,20 | 29,70 | -2,30% | 1.224,00 |
| 05.05.2026 | 30,40 | 30,40 | 30,20 | 30,40 | 0,33% | 267,00 |
| 04.05.2026 | 30,60 | 30,60 | 29,90 | 30,30 | -1,94% | 466,00 |
| 30.04.2026 | 29,30 | 30,90 | 29,30 | 30,90 | 2,32% | 282,00 |
| 29.04.2026 | 29,80 | 30,20 | 29,80 | 30,20 | -0,33% | 60,00 |
| 28.04.2026 | 30,30 | 30,40 | 30,10 | 30,30 | -0,98% | 1.258,00 |
| 27.04.2026 | 30,30 | 30,60 | 30,30 | 30,60 | 0,66% | 272,00 |
| 24.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 10,00 |
| 23.04.2026 | 30,20 | 31,10 | 30,20 | 31,00 | 1,64% | 333,00 |
| 22.04.2026 | 30,50 | 30,60 | 30,50 | 30,50 | 2,35% | 710,00 |
| 21.04.2026 | 29,30 | 30,30 | 29,10 | 29,80 | 2,41% | 2.646,00 |
| 20.04.2026 | 28,10 | 29,20 | 28,10 | 29,10 | 2,46% | 394,00 |
| 17.04.2026 | 29,30 | 29,30 | 28,10 | 28,40 | -9,27% | 4.433,00 |
| 16.04.2026 | 31,40 | 31,40 | 31,30 | 31,30 | 0,32% | 214,00 |
| 15.04.2026 | 31,60 | 31,60 | 31,20 | 31,20 | -0,32% | 30,00 |
| 14.04.2026 | 31,40 | 31,40 | 31,30 | 31,30 | -1,26% | 850,00 |
| 13.04.2026 | 31,30 | 32,00 | 31,30 | 31,70 | -0,31% | 1.657,00 |
| 10.04.2026 | 31,70 | 31,90 | 31,50 | 31,80 | 0,32% | 1.686,00 |
| 09.04.2026 | 31,30 | 31,90 | 31,30 | 31,70 | -0,31% | 338,00 |
| 08.04.2026 | 31,80 | 31,80 | 31,50 | 31,80 | 0,63% | 1.675,00 |
| 07.04.2026 | 31,60 | 31,60 | 31,20 | 31,60 | 0,00% | 1.617,00 |
| 02.04.2026 | 31,00 | 31,60 | 31,00 | 31,60 | 2,60% | 2.671,00 |
| 01.04.2026 | 30,60 | 31,00 | 30,40 | 30,80 | 3,36% | 2.970,00 |
| 31.03.2026 | 30,00 | 30,00 | 29,80 | 29,80 | 1,36% | 175,00 |
| 30.03.2026 | 28,60 | 29,40 | 28,00 | 29,40 | 2,80% | 1.119,00 |
| 27.03.2026 | 29,20 | 29,20 | 28,00 | 28,60 | -1,38% | 890,00 |
| 26.03.2026 | 29,60 | 29,60 | 29,00 | 29,00 | -2,68% | 989,00 |
| 25.03.2026 | 29,40 | 30,00 | 29,40 | 29,80 | 2,76% | 400,00 |
| 24.03.2026 | 29,00 | 29,20 | 28,60 | 29,00 | 0,00% | 1.261,00 |
| 23.03.2026 | 29,20 | 30,20 | 29,00 | 29,00 | -3,97% | 1.710,00 |
| 20.03.2026 | 30,80 | 31,40 | 30,00 | 30,20 | -2,58% | 1.895,00 |
| 19.03.2026 | 30,80 | 31,00 | 30,80 | 31,00 | -0,64% | 1.845,00 |
| 18.03.2026 | 32,00 | 32,20 | 31,20 | 31,20 | -1,89% | 960,00 |
| 17.03.2026 | 32,20 | 32,40 | 31,80 | 31,80 | 0,63% | 521,00 |
| 16.03.2026 | 32,00 | 32,40 | 31,60 | 31,60 | -1,25% | 1.267,00 |
| 13.03.2026 | 31,20 | 32,00 | 31,20 | 32,00 | 2,56% | 920,00 |
| 12.03.2026 | 30,40 | 31,60 | 30,40 | 31,20 | 1,30% | 1.079,00 |
| 11.03.2026 | 30,80 | 31,00 | 30,40 | 30,80 | -1,28% | 2.927,00 |
| 10.03.2026 | 30,80 | 31,60 | 30,80 | 31,20 | 0,65% | 609,00 |
| 09.03.2026 | 29,40 | 31,00 | 29,40 | 31,00 | 1,97% | 812,00 |
| 06.03.2026 | 30,80 | 30,80 | 30,40 | 30,40 | -0,65% | 402,00 |
| 05.03.2026 | 30,80 | 31,40 | 30,40 | 30,60 | -1,29% | 862,00 |
| 04.03.2026 | 30,80 | 31,00 | 30,40 | 31,00 | 3,33% | 1.184,00 |
| 03.03.2026 | 30,80 | 31,20 | 29,80 | 30,00 | -3,23% | 4.251,00 |
| 02.03.2026 | 31,20 | 31,20 | 30,60 | 31,00 | 0,00% | 2.120,00 |
| 27.02.2026 | 30,80 | 31,00 | 30,60 | 31,00 | 0,65% | 2.380,00 |
| 26.02.2026 | 30,60 | 31,00 | 30,60 | 30,80 | 1,32% | 1.484,00 |
| 25.02.2026 | 30,40 | 31,00 | 30,40 | 30,40 | 0,00% | 723,00 |
| 24.02.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 3,40% | 560,00 |
| 23.02.2026 | 29,40 | 30,20 | 29,40 | 29,40 | -2,00% | 1.031,00 |
| 20.02.2026 | 29,40 | 30,00 | 29,40 | 30,00 | 2,74% | 769,00 |
| 19.02.2026 | 29,20 | 29,20 | 28,80 | 29,20 | -2,67% | 173,00 |
| 18.02.2026 | 30,60 | 30,60 | 30,00 | 30,00 | -1,96% | 1.983,00 |
| 17.02.2026 | 30,60 | 30,60 | 30,20 | 30,60 | 2,00% | 1.019,00 |
| 16.02.2026 | 30,60 | 30,60 | 29,80 | 30,00 | -1,96% | 728,00 |
| 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 | 0,71% | 1.091,00 |
| 30.01.2026 | 28,20 | 28,40 | 28,00 | 28,20 | -0,70% | 954,00 |
| 29.01.2026 | 28,00 | 28,40 | 27,80 | 28,40 | 2,16% | 1.144,00 |
| 28.01.2026 | 27,60 | 28,40 | 27,60 | 27,80 | 0,72% | 538,00 |
| 27.01.2026 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | 508,00 |
| 26.01.2026 | 26,60 | 27,60 | 26,60 | 27,60 | 2,99% | 2.199,00 |
| 23.01.2026 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 442,00 |
| 22.01.2026 | 27,00 | 27,40 | 27,00 | 27,00 | -0,74% | 1.110,00 |
| 21.01.2026 | 27,40 | 27,40 | 26,80 | 27,20 | 0,74% | 514,00 |
| 20.01.2026 | 27,00 | 27,20 | 26,60 | 27,00 | -2,88% | 836,00 |
| 19.01.2026 | 26,60 | 27,80 | 26,60 | 27,80 | 2,21% | 1.717,00 |
| 16.01.2026 | 27,00 | 27,40 | 26,60 | 27,20 | 0,74% | 2.046,00 |
| 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 | -0,75% | 1.285,00 |
| 12.01.2026 | 26,80 | 27,00 | 26,60 | 26,80 | 0,75% | 505,00 |