19,500€
-0,51%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 19,65 | 19,65 | 19,30 | 19,50 | -0,51% | - |
| 23.04.2024 | 19,70 | 19,70 | 19,30 | 19,60 | 2,62% | 1.672,00 |
| 22.04.2024 | 19,40 | 19,40 | 19,00 | 19,10 | -1,04% | 1.083,00 |
| 19.04.2024 | 19,20 | 19,40 | 19,20 | 19,30 | -0,52% | 619,00 |
| 18.04.2024 | 19,40 | 19,40 | 19,30 | 19,40 | 1,57% | 642,00 |
| 17.04.2024 | 19,00 | 19,20 | 19,00 | 19,10 | -1,55% | 180,00 |
| 16.04.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 0,52% | 140,00 |
| 15.04.2024 | 19,80 | 19,80 | 19,30 | 19,30 | -1,53% | 1.034,00 |
| 12.04.2024 | 19,50 | 19,70 | 19,30 | 19,60 | 2,62% | 2.545,00 |
| 11.04.2024 | 18,70 | 19,20 | 18,70 | 19,10 | 3,24% | 1.826,00 |
| 10.04.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -2,63% | 275,00 |
| 09.04.2024 | 18,90 | 19,10 | 18,80 | 19,00 | 0,53% | 1.019,00 |
| 08.04.2024 | 18,40 | 18,90 | 18,40 | 18,90 | 1,07% | 4.303,00 |
| 05.04.2024 | 18,80 | 19,10 | 18,70 | 18,70 | -1,58% | 1.042,00 |
| 04.04.2024 | 19,00 | 19,00 | 18,90 | 19,00 | 0,53% | 1.083,00 |
| 03.04.2024 | 19,00 | 19,10 | 18,90 | 18,90 | -2,07% | 791,00 |
| 02.04.2024 | 19,40 | 19,50 | 19,20 | 19,30 | 0,52% | 364,00 |
| 28.03.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -2,04% | 6.800,00 |
| 27.03.2024 | 19,00 | 19,60 | 19,00 | 19,60 | 3,16% | 1.629,00 |
| 26.03.2024 | 19,00 | 19,10 | 19,00 | 19,00 | 1,06% | 278,00 |
| 25.03.2024 | 19,10 | 19,10 | 18,80 | 18,80 | -1,57% | 1.216,00 |
| 22.03.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 0,53% | 394,00 |
| 21.03.2024 | 19,30 | 19,30 | 18,80 | 19,00 | 0,00% | 1.189,00 |
| 20.03.2024 | 19,00 | 19,00 | 18,90 | 19,00 | 0,00% | 5.367,00 |
| 19.03.2024 | 18,90 | 19,00 | 18,60 | 19,00 | 1,06% | 4.913,00 |
| 18.03.2024 | 18,70 | 19,00 | 18,70 | 18,80 | 1,08% | 1.065,00 |
| 15.03.2024 | 18,80 | 18,90 | 18,60 | 18,60 | -1,59% | 586,00 |
| 14.03.2024 | 18,50 | 18,90 | 18,50 | 18,90 | 2,16% | 2.152,00 |
| 13.03.2024 | 18,70 | 18,70 | 18,40 | 18,50 | -1,07% | 4.787,00 |
| 12.03.2024 | 19,30 | 19,30 | 18,50 | 18,70 | -2,09% | 2.678,00 |
| 11.03.2024 | 19,30 | 19,30 | 19,00 | 19,10 | -1,55% | 1.744,00 |
| 08.03.2024 | 19,40 | 19,50 | 19,40 | 19,40 | -1,02% | 817,00 |
| 07.03.2024 | 19,50 | 19,70 | 19,40 | 19,60 | 1,03% | 5.390,00 |
| 06.03.2024 | 19,90 | 19,90 | 19,30 | 19,40 | 0,00% | 532,00 |
| 05.03.2024 | 18,90 | 19,40 | 18,90 | 19,40 | 2,65% | 9.182,00 |
| 04.03.2024 | 19,40 | 19,40 | 18,90 | 18,90 | -3,08% | 953,00 |
| 01.03.2024 | 19,20 | 19,50 | 19,20 | 19,50 | 2,63% | 1.959,00 |
| 29.02.2024 | 18,90 | 19,10 | 18,90 | 19,00 | 0,53% | 3.429,00 |
| 28.02.2024 | 18,60 | 19,00 | 18,50 | 18,90 | 1,07% | 5.276,00 |
| 27.02.2024 | 18,40 | 19,00 | 18,40 | 18,70 | 1,08% | 687,00 |
| 26.02.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -1,07% | 1.346,00 |
| 23.02.2024 | 18,60 | 18,70 | 18,50 | 18,70 | 1,63% | 83,00 |
| 22.02.2024 | 18,70 | 18,70 | 18,40 | 18,40 | -2,65% | 1.240,00 |
| 21.02.2024 | 18,80 | 18,90 | 18,80 | 18,90 | -1,05% | 1.025,00 |
| 20.02.2024 | 18,70 | 19,10 | 18,70 | 19,10 | 2,14% | 1.468,00 |
| 19.02.2024 | 19,00 | 19,10 | 18,70 | 18,70 | -0,53% | 2.624,00 |
| 16.02.2024 | 18,70 | 18,90 | 18,60 | 18,80 | 0,00% | 416,00 |
| 15.02.2024 | 18,50 | 18,80 | 18,50 | 18,80 | 2,17% | 3.724,00 |
| 14.02.2024 | 18,20 | 18,50 | 18,20 | 18,40 | 1,10% | 3.267,00 |
| 13.02.2024 | 18,40 | 18,70 | 18,20 | 18,20 | -1,09% | 5.017,00 |
| 12.02.2024 | 18,40 | 18,50 | 18,40 | 18,40 | -0,54% | 584,00 |
| 09.02.2024 | 18,50 | 18,60 | 18,40 | 18,50 | -1,60% | 3.492,00 |
| 08.02.2024 | 19,20 | 19,30 | 18,50 | 18,80 | -3,59% | 3.835,00 |
| 07.02.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -1,02% | 601,00 |
| 06.02.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 0,51% | 355,00 |
| 05.02.2024 | 19,80 | 19,90 | 19,60 | 19,60 | -1,51% | 817,00 |
| 02.02.2024 | 19,80 | 19,90 | 19,80 | 19,90 | 1,53% | 350,00 |
| 01.02.2024 | 19,90 | 19,90 | 19,60 | 19,60 | -1,01% | 423,00 |
| 31.01.2024 | 19,60 | 19,90 | 19,60 | 19,80 | -0,50% | 1.009,00 |
| 30.01.2024 | 19,70 | 19,90 | 19,70 | 19,90 | 1,53% | 378,00 |
| 29.01.2024 | 20,20 | 20,20 | 19,60 | 19,60 | -2,00% | 1.476,00 |
| 26.01.2024 | 20,60 | 20,60 | 20,00 | 20,00 | -1,96% | 565,00 |
| 25.01.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 209,00 |
| 24.01.2024 | 20,60 | 20,60 | 20,00 | 20,40 | -0,97% | 5.507,00 |
| 23.01.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 230,00 |
| 22.01.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 784,00 |
| 19.01.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 41,00 |
| 18.01.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 930,00 |
| 17.01.2024 | 20,20 | 20,40 | 20,20 | 20,20 | -1,94% | 902,00 |
| 16.01.2024 | 20,60 | 20,80 | 20,60 | 20,60 | -1,90% | 702,00 |
| 15.01.2024 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | 514,00 |
| 12.01.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | 56,00 |
| 11.01.2024 | 21,40 | 21,60 | 21,00 | 21,40 | -1,83% | 478,00 |
| 10.01.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 1.235,00 |
| 09.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 1.041,00 |
| 08.01.2024 | 21,80 | 22,00 | 21,40 | 22,00 | 0,92% | 663,00 |
| 05.01.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | 1.403,00 |
| 04.01.2024 | 21,40 | 21,40 | 21,20 | 21,40 | 0,94% | 1.242,00 |
| 03.01.2024 | 21,40 | 21,40 | 21,00 | 21,20 | -1,85% | 3.234,00 |
| 02.01.2024 | 21,60 | 22,00 | 21,40 | 21,60 | 0,00% | 6.646,00 |
| 29.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 139,00 |
| 28.12.2023 | 21,40 | 21,40 | 21,20 | 21,40 | -0,93% | 3.424,00 |
| 27.12.2023 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | 1.610,00 |
| 22.12.2023 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 2.386,00 |
| 21.12.2023 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 306,00 |
| 20.12.2023 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 1.871,00 |
| 19.12.2023 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | 826,00 |
| 18.12.2023 | 21,60 | 21,80 | 21,60 | 21,60 | -0,92% | 1.102,00 |
| 15.12.2023 | 22,00 | 22,20 | 21,60 | 21,80 | -0,91% | 1.209,00 |
| 14.12.2023 | 22,20 | 22,40 | 22,00 | 22,00 | 1,85% | 9.903,00 |
| 13.12.2023 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | 1.026,00 |
| 12.12.2023 | 21,60 | 21,60 | 21,40 | 21,60 | 0,00% | 1.305,00 |
| 11.12.2023 | 22,00 | 22,00 | 21,20 | 21,60 | -1,82% | 2.067,00 |
| 08.12.2023 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | 3.499,00 |
| 07.12.2023 | 21,80 | 22,00 | 21,80 | 21,80 | 0,93% | 2.267,00 |
| 06.12.2023 | 21,80 | 22,00 | 21,60 | 21,60 | 0,00% | 1.667,00 |
| 05.12.2023 | 21,40 | 22,00 | 21,40 | 21,60 | 0,93% | 3.168,00 |
| 04.12.2023 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 2.571,00 |
| 01.12.2023 | 21,40 | 21,60 | 21,00 | 21,40 | 0,00% | 1.739,00 |
| 30.11.2023 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 3.066,00 |