28,600€
-3,38%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 28,50 | 28,80 | 28,50 | 28,65 | 0,35% | - |
| 23.07.2026 | 28,80 | 29,15 | 28,45 | 28,55 | -3,55% | - |
| 22.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,42% | 567,00 |
| 21.07.2026 | 29,40 | 29,40 | 28,50 | 28,90 | -1,03% | 121,00 |
| 20.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | - |
| 17.07.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 2,43% | - |
| 16.07.2026 | 28,60 | 28,80 | 28,60 | 28,80 | -2,04% | 54,00 |
| 15.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 100,00 |
| 13.07.2026 | 28,80 | 29,00 | 28,70 | 29,00 | 0,69% | 1.568,00 |
| 10.07.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | 1.163,00 |
| 09.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 08.07.2026 | 29,10 | 29,10 | 28,50 | 28,50 | -2,73% | 466,00 |
| 07.07.2026 | 28,80 | 29,30 | 28,80 | 29,30 | 1,03% | 69,00 |
| 06.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,20% | 162,00 |
| 01.07.2026 | 28,40 | 28,70 | 28,00 | 28,10 | -1,75% | 11.834,00 |
| 30.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 29.06.2026 | 28,60 | 28,60 | 28,50 | 28,50 | 1,42% | 101,00 |
| 26.06.2026 | 28,00 | 28,10 | 28,00 | 28,10 | -0,35% | 49,00 |
| 25.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 5,22% | 1.635,00 |
| 24.06.2026 | 27,40 | 27,40 | 26,80 | 26,80 | -2,19% | 302,00 |
| 23.06.2026 | 27,30 | 27,40 | 27,30 | 27,40 | 0,37% | 29,00 |
| 22.06.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 2,63% | 274,00 |
| 19.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 17.06.2026 | 27,30 | 27,30 | 27,10 | 27,20 | -1,45% | 939,00 |
| 16.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 15.06.2026 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | 30,00 |
| 12.06.2026 | 27,90 | 28,00 | 27,60 | 27,80 | 0,36% | 3.471,00 |
| 11.06.2026 | 27,60 | 27,70 | 27,60 | 27,70 | 3,36% | 4.200,00 |
| 10.06.2026 | 27,50 | 27,50 | 26,80 | 26,80 | 0,00% | 25,00 |
| 09.06.2026 | 27,70 | 27,70 | 26,80 | 26,80 | -4,29% | 1.218,00 |
| 08.06.2026 | 27,90 | 28,00 | 27,90 | 28,00 | 0,36% | 500,00 |
| 05.06.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 1,09% | - |
| 04.06.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 1,10% | 129,00 |
| 03.06.2026 | 26,90 | 27,30 | 26,90 | 27,30 | 2,63% | 34,00 |
| 02.06.2026 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | 59,00 |
| 29.05.2026 | 27,40 | 27,40 | 26,60 | 26,60 | -4,32% | 431,00 |
| 28.05.2026 | 28,10 | 28,10 | 27,80 | 27,80 | -0,36% | 495,00 |
| 27.05.2026 | 28,20 | 28,40 | 27,90 | 27,90 | -2,79% | 2.405,00 |
| 26.05.2026 | 28,50 | 28,70 | 28,50 | 28,70 | 1,41% | 418,00 |
| 25.05.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 5,99% | - |
| 20.05.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -1,84% | - |
| 19.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 18.05.2026 | 26,70 | 26,70 | 26,60 | 26,60 | 1,14% | 16,00 |
| 15.05.2026 | 27,20 | 27,20 | 26,20 | 26,30 | -7,39% | 305,00 |
| 14.05.2026 | 28,70 | 28,70 | 28,40 | 28,40 | 0,35% | 272,00 |
| 13.05.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,05% | 150,00 |
| 12.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,39% | 33,00 |
| 11.05.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 0,34% | 45,00 |
| 08.05.2026 | 29,10 | 29,20 | 29,10 | 29,20 | -2,67% | 53,00 |
| 06.05.2026 | 29,30 | 30,00 | 29,30 | 30,00 | 0,33% | 929,00 |
| 05.05.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,34% | 330,00 |
| 04.05.2026 | 30,50 | 30,50 | 29,80 | 29,80 | -1,32% | 314,00 |
| 29.04.2026 | 30,10 | 30,20 | 30,10 | 30,20 | -0,33% | 444,00 |
| 28.04.2026 | 30,20 | 30,30 | 30,20 | 30,30 | 0,00% | 444,00 |
| 27.04.2026 | 30,50 | 30,50 | 30,30 | 30,30 | -0,33% | 52,00 |
| 24.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 172,00 |
| 23.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 22.04.2026 | 30,10 | 30,40 | 30,00 | 30,40 | 1,67% | 4.070,00 |
| 21.04.2026 | 30,00 | 30,30 | 29,90 | 29,90 | 2,75% | 1.475,00 |
| 20.04.2026 | 28,80 | 29,10 | 28,60 | 29,10 | 1,75% | 890,00 |
| 17.04.2026 | 29,10 | 29,10 | 28,20 | 28,60 | -6,23% | 7.973,00 |
| 16.04.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -2,24% | - |
| 15.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 14.04.2026 | 31,10 | 31,40 | 31,10 | 31,40 | 0,00% | 824,00 |
| 13.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,95% | - |
| 10.04.2026 | 31,90 | 31,90 | 31,70 | 31,70 | -0,31% | 912,00 |
| 09.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 08.04.2026 | 31,60 | 31,60 | 31,40 | 31,40 | 0,32% | 975,00 |
| 07.04.2026 | 31,20 | 31,30 | 31,10 | 31,30 | -0,32% | 1.005,00 |
| 02.04.2026 | 30,80 | 31,40 | 30,80 | 31,40 | 5,37% | 4.197,00 |
| 31.03.2026 | 30,40 | 30,40 | 29,80 | 29,80 | 0,00% | 175,00 |
| 30.03.2026 | 29,60 | 29,80 | 29,60 | 29,80 | 2,76% | 125,00 |
| 27.03.2026 | 28,80 | 29,00 | 28,40 | 29,00 | -0,68% | 948,00 |
| 26.03.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -2,01% | 643,00 |
| 25.03.2026 | 29,80 | 30,00 | 29,80 | 29,80 | 2,05% | 494,00 |
| 24.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 6,00 |
| 23.03.2026 | 29,60 | 29,60 | 29,20 | 29,20 | -2,67% | 186,00 |
| 20.03.2026 | 30,40 | 30,40 | 30,00 | 30,00 | -1,96% | 1.934,00 |
| 19.03.2026 | 31,00 | 31,00 | 30,60 | 30,60 | -3,16% | 2.387,00 |
| 18.03.2026 | 31,60 | 31,60 | 31,40 | 31,60 | -1,25% | 965,00 |
| 17.03.2026 | 32,40 | 32,40 | 32,00 | 32,00 | 1,27% | 362,00 |
| 16.03.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -0,63% | 3.031,00 |
| 13.03.2026 | 31,60 | 32,00 | 31,40 | 31,80 | 4,61% | 434,00 |
| 11.03.2026 | 30,80 | 31,00 | 30,40 | 30,40 | -2,56% | 3.188,00 |
| 10.03.2026 | 31,20 | 31,40 | 31,20 | 31,20 | 1,96% | 562,00 |
| 09.03.2026 | 30,00 | 30,60 | 30,00 | 30,60 | -1,29% | 800,00 |
| 06.03.2026 | 31,20 | 31,20 | 30,40 | 31,00 | 0,65% | 5.330,00 |
| 05.03.2026 | 31,40 | 31,40 | 30,80 | 30,80 | 2,67% | 53,00 |
| 04.03.2026 | 30,40 | 31,00 | 30,00 | 30,00 | -1,32% | 1.223,00 |
| 03.03.2026 | 29,60 | 30,40 | 29,60 | 30,40 | 0,00% | 3.447,00 |
| 02.03.2026 | 30,80 | 30,80 | 30,40 | 30,40 | -1,30% | 507,00 |
| 27.02.2026 | 30,80 | 31,00 | 30,80 | 30,80 | 3,36% | 1.571,00 |
| 24.02.2026 | 30,40 | 30,40 | 29,80 | 29,80 | 0,00% | 138,00 |
| 23.02.2026 | 29,40 | 29,80 | 29,40 | 29,80 | -0,67% | 64,00 |
| 20.02.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 2,74% | 41,00 |
| 19.02.2026 | 29,00 | 29,40 | 29,00 | 29,20 | -3,95% | 422,00 |
| 18.02.2026 | 30,40 | 30,60 | 30,20 | 30,40 | -0,65% | 542,00 |
| 17.02.2026 | 30,20 | 30,60 | 30,20 | 30,60 | 1,32% | 323,00 |
| 16.02.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | 675,00 |
| 12.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 20,00 |