£17,866
1,17%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,75 | 17,87 | 17,74 | 17,87 | 1,16% | - |
| 04.11.2024 | 17,73 | 17,91 | 17,66 | 17,66 | -0,64% | 357.894,00 |
| 01.11.2024 | 17,65 | 17,88 | 17,61 | 17,77 | 0,93% | 456.126,00 |
| 31.10.2024 | 17,93 | 17,98 | 17,49 | 17,61 | -2,87% | 488.742,00 |
| 30.10.2024 | 18,03 | 18,41 | 18,03 | 18,13 | 0,04% | 377.310,00 |
| 29.10.2024 | 18,47 | 18,49 | 18,05 | 18,12 | -1,72% | 466.115,00 |
| 28.10.2024 | 18,33 | 18,53 | 18,31 | 18,44 | 1,12% | 307.640,00 |
| 25.10.2024 | 18,27 | 18,38 | 18,15 | 18,24 | -1,27% | 506.889,00 |
| 24.10.2024 | 18,94 | 18,96 | 18,42 | 18,47 | -2,40% | 690.363,00 |
| 23.10.2024 | 18,80 | 18,94 | 18,76 | 18,93 | 0,65% | 352.667,00 |
| 22.10.2024 | 18,92 | 18,97 | 18,61 | 18,80 | -0,94% | 340.460,00 |
| 21.10.2024 | 19,12 | 19,15 | 18,88 | 18,98 | -1,02% | 265.108,00 |
| 18.10.2024 | 19,18 | 19,24 | 19,00 | 19,18 | -0,75% | 470.296,00 |
| 17.10.2024 | 19,34 | 19,44 | 19,19 | 19,32 | 0,00% | 575.097,00 |
| 16.10.2024 | 19,11 | 19,40 | 19,02 | 19,32 | 0,98% | 496.028,00 |
| 15.10.2024 | 18,88 | 19,53 | 18,88 | 19,13 | 1,90% | 677.095,00 |
| 14.10.2024 | 18,56 | 18,80 | 18,40 | 18,78 | 2,90% | 632.149,00 |
| 11.10.2024 | 18,27 | 18,33 | 18,16 | 18,25 | -0,01% | 235.515,00 |
| 10.10.2024 | 18,39 | 18,45 | 18,21 | 18,25 | -0,56% | 372.152,00 |
| 09.10.2024 | 18,27 | 18,43 | 18,26 | 18,35 | 0,96% | 484.430,00 |
| 08.10.2024 | 18,30 | 18,30 | 18,13 | 18,18 | -0,27% | 384.502,00 |
| 07.10.2024 | 18,42 | 18,42 | 18,21 | 18,23 | -1,00% | 352.071,00 |
| 04.10.2024 | 18,68 | 18,75 | 18,30 | 18,41 | -2,62% | 753.031,00 |
| 03.10.2024 | 18,96 | 19,18 | 18,84 | 18,91 | 0,91% | 417.289,00 |
| 02.10.2024 | 19,08 | 19,12 | 18,67 | 18,74 | -1,99% | 642.877,00 |
| 01.10.2024 | 19,00 | 19,16 | 18,86 | 19,12 | 1,51% | 728.469,00 |
| 30.09.2024 | 19,01 | 19,06 | 18,83 | 18,83 | -1,72% | 847.921,00 |
| 27.09.2024 | 19,44 | 19,50 | 19,12 | 19,16 | -1,49% | 807.442,00 |
| 26.09.2024 | 19,70 | 19,75 | 19,36 | 19,45 | -0,51% | 264.110,00 |
| 25.09.2024 | 19,45 | 19,55 | 19,36 | 19,55 | 0,62% | 286.462,00 |
| 24.09.2024 | 19,47 | 19,51 | 19,24 | 19,43 | -0,64% | 267.917,00 |
| 23.09.2024 | 19,37 | 19,64 | 19,30 | 19,56 | 1,77% | 219.423,00 |
| 20.09.2024 | 19,35 | 19,47 | 19,22 | 19,22 | -0,95% | 433.703,00 |
| 19.09.2024 | 19,99 | 19,99 | 19,23 | 19,40 | -2,73% | 571.147,00 |
| 18.09.2024 | 20,15 | 20,16 | 19,90 | 19,95 | -1,02% | 177.371,00 |
| 17.09.2024 | 20,09 | 20,19 | 20,01 | 20,15 | 1,08% | 230.934,00 |
| 16.09.2024 | 19,88 | 20,03 | 19,87 | 19,94 | 0,58% | 164.170,00 |
| 13.09.2024 | 19,72 | 19,93 | 19,63 | 19,82 | 0,56% | 323.935,00 |
| 12.09.2024 | 19,98 | 20,02 | 19,71 | 19,71 | -0,83% | 335.724,00 |
| 11.09.2024 | 19,89 | 19,91 | 19,65 | 19,88 | 0,38% | 341.770,00 |
| 10.09.2024 | 19,99 | 20,02 | 19,77 | 19,80 | -0,78% | 319.343,00 |
| 09.09.2024 | 19,80 | 19,96 | 19,68 | 19,96 | 1,94% | 304.868,00 |
| 06.09.2024 | 19,66 | 19,78 | 19,57 | 19,58 | -0,63% | 369.053,00 |
| 05.09.2024 | 19,16 | 19,76 | 19,16 | 19,70 | 2,95% | 428.052,00 |
| 04.09.2024 | 18,98 | 19,14 | 18,88 | 19,14 | 0,43% | 332.715,00 |
| 03.09.2024 | 18,95 | 19,16 | 18,94 | 19,05 | 0,77% | 213.884,00 |
| 02.09.2024 | 18,89 | 18,96 | 18,83 | 18,91 | 0,33% | 156.171,00 |
| 30.08.2024 | 18,86 | 19,03 | 18,83 | 18,85 | 0,56% | 110.602,00 |
| 29.08.2024 | 18,90 | 18,94 | 18,69 | 18,74 | -0,43% | 216.793,00 |
| 28.08.2024 | 18,81 | 18,83 | 18,70 | 18,82 | 0,37% | 300.380,00 |
| 27.08.2024 | 18,83 | 18,90 | 18,72 | 18,75 | -0,69% | 315.878,00 |
| 26.08.2024 | 18,88 | 18,90 | 18,83 | 18,88 | 0,24% | - |
| 23.08.2024 | 18,64 | 18,86 | 18,55 | 18,84 | 0,91% | 152.274,00 |
| 22.08.2024 | 18,62 | 18,76 | 18,62 | 18,67 | 0,19% | 258.242,00 |
| 21.08.2024 | 18,77 | 18,85 | 18,56 | 18,63 | -0,77% | 288.926,00 |
| 20.08.2024 | 18,96 | 18,98 | 18,67 | 18,78 | -1,08% | 288.808,00 |
| 19.08.2024 | 18,90 | 19,01 | 18,83 | 18,98 | 0,48% | 173.834,00 |
| 16.08.2024 | 19,07 | 19,07 | 18,85 | 18,89 | -0,57% | 213.224,00 |
| 15.08.2024 | 19,07 | 19,13 | 18,96 | 19,00 | 0,30% | 279.368,00 |
| 14.08.2024 | 19,05 | 19,07 | 18,83 | 18,94 | -0,03% | 115.174,00 |
| 13.08.2024 | 18,89 | 19,00 | 18,82 | 18,95 | 0,88% | 233.211,00 |
| 12.08.2024 | 18,70 | 18,84 | 18,68 | 18,78 | 0,64% | 196.251,00 |
| 09.08.2024 | 18,66 | 18,77 | 18,55 | 18,66 | -0,13% | 159.901,00 |
| 08.08.2024 | 18,74 | 18,78 | 18,58 | 18,69 | -0,29% | 264.385,00 |
| 07.08.2024 | 18,54 | 18,79 | 18,49 | 18,74 | 1,52% | 438.412,00 |
| 06.08.2024 | 18,58 | 18,61 | 18,22 | 18,46 | -0,51% | 294.606,00 |
| 05.08.2024 | 18,89 | 18,91 | 18,52 | 18,56 | -2,33% | 507.074,00 |
| 02.08.2024 | 18,77 | 19,22 | 18,62 | 19,00 | 1,21% | 414.513,00 |
| 01.08.2024 | 18,80 | 18,99 | 18,63 | 18,77 | -0,19% | 392.225,00 |
| 31.07.2024 | 18,84 | 18,91 | 18,63 | 18,81 | 0,33% | 248.393,00 |
| 30.07.2024 | 18,60 | 18,79 | 18,51 | 18,74 | 0,85% | 396.148,00 |
| 29.07.2024 | 18,41 | 18,72 | 18,39 | 18,59 | 1,09% | 362.184,00 |
| 26.07.2024 | 17,95 | 18,41 | 17,95 | 18,39 | 1,90% | 273.501,00 |
| 25.07.2024 | 18,02 | 18,11 | 17,79 | 18,04 | -2,39% | 169.530,00 |
| 24.07.2024 | 18,45 | 18,58 | 18,43 | 18,49 | -0,19% | 210.244,00 |
| 23.07.2024 | 18,38 | 18,68 | 18,35 | 18,52 | 0,28% | 287.404,00 |
| 22.07.2024 | 18,56 | 18,62 | 18,46 | 18,47 | 0,61% | 207.662,00 |
| 19.07.2024 | 18,45 | 18,67 | 18,36 | 18,36 | -1,53% | 210.541,00 |
| 18.07.2024 | 18,37 | 18,73 | 18,35 | 18,64 | 1,47% | 281.144,00 |
| 17.07.2024 | 18,20 | 18,41 | 18,16 | 18,37 | 0,52% | 238.694,00 |
| 16.07.2024 | 18,14 | 18,30 | 18,10 | 18,28 | 0,36% | 334.814,00 |
| 15.07.2024 | 18,61 | 18,61 | 18,15 | 18,21 | -2,33% | 363.445,00 |
| 12.07.2024 | 18,83 | 18,92 | 18,56 | 18,65 | -0,64% | 218.159,00 |
| 11.07.2024 | 18,57 | 18,93 | 18,46 | 18,77 | 1,85% | 280.834,00 |
| 10.07.2024 | 18,33 | 18,49 | 18,29 | 18,43 | 0,92% | 210.067,00 |
| 09.07.2024 | 18,29 | 18,49 | 18,25 | 18,26 | -0,30% | 151.866,00 |
| 08.07.2024 | 18,47 | 18,56 | 18,29 | 18,31 | -1,07% | 293.710,00 |
| 05.07.2024 | 18,44 | 18,56 | 18,39 | 18,51 | 0,84% | 314.808,00 |
| 04.07.2024 | 18,18 | 18,37 | 18,15 | 18,36 | 1,16% | 267.554,00 |
| 03.07.2024 | 17,99 | 18,17 | 17,92 | 18,15 | 1,62% | 279.164,00 |
| 02.07.2024 | 17,94 | 17,97 | 17,82 | 17,86 | -0,75% | 174.707,00 |
| 01.07.2024 | 17,89 | 18,15 | 17,89 | 17,99 | 0,53% | 251.347,00 |
| 28.06.2024 | 17,86 | 18,01 | 17,78 | 17,90 | 0,45% | 214.927,00 |
| 27.06.2024 | 18,12 | 18,16 | 17,75 | 17,82 | -1,49% | 177.110,00 |
| 26.06.2024 | 18,37 | 18,38 | 18,03 | 18,09 | -1,05% | 221.809,00 |
| 25.06.2024 | 18,35 | 18,43 | 18,20 | 18,28 | 0,10% | 636.807,00 |
| 24.06.2024 | 18,19 | 18,38 | 18,06 | 18,26 | -0,25% | 182.149,00 |
| 21.06.2024 | 18,36 | 18,46 | 18,20 | 18,31 | -0,34% | 221.709,00 |
| 20.06.2024 | 18,08 | 18,43 | 18,00 | 18,37 | 2,04% | 200.343,00 |
| 19.06.2024 | 17,99 | 18,08 | 17,89 | 18,00 | 0,00% | 266.519,00 |