£18,188
0,05%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 18,78 | 18,78 | 18,48 | 18,48 | -1,68% | 734.399,00 |
| 24.06.2025 | 18,36 | 19,03 | 17,99 | 18,79 | 2,45% | 1.362.829,00 |
| 23.06.2025 | 18,00 | 18,43 | 17,98 | 18,34 | 0,88% | 290.726,00 |
| 20.06.2025 | 18,25 | 18,33 | 18,08 | 18,18 | -0,22% | 321.624,00 |
| 19.06.2025 | 18,14 | 18,27 | 18,09 | 18,22 | 0,30% | 181.648,00 |
| 18.06.2025 | 18,25 | 18,34 | 18,09 | 18,17 | -0,11% | 344.287,00 |
| 17.06.2025 | 18,08 | 18,21 | 18,00 | 18,19 | -0,36% | 353.865,00 |
| 16.06.2025 | 18,11 | 18,34 | 18,06 | 18,25 | 0,39% | 473.110,00 |
| 13.06.2025 | 18,20 | 18,34 | 18,15 | 18,18 | 0,55% | 398.300,00 |
| 12.06.2025 | 18,01 | 18,15 | 18,00 | 18,08 | 0,58% | 429.360,00 |
| 11.06.2025 | 17,77 | 18,05 | 17,70 | 17,98 | 1,27% | 450.701,00 |
| 10.06.2025 | 17,65 | 17,82 | 17,57 | 17,75 | 1,13% | 455.567,00 |
| 09.06.2025 | 17,57 | 17,62 | 17,47 | 17,55 | -0,10% | 456.661,00 |
| 06.06.2025 | 17,67 | 17,69 | 17,50 | 17,57 | 1,21% | 474.476,00 |
| 05.06.2025 | 17,41 | 17,48 | 17,28 | 17,36 | -0,34% | 235.269,00 |
| 04.06.2025 | 17,48 | 17,51 | 17,35 | 17,42 | -0,49% | 382.280,00 |
| 03.06.2025 | 17,68 | 17,73 | 17,49 | 17,51 | -0,79% | 367.239,00 |
| 02.06.2025 | 17,64 | 17,76 | 17,56 | 17,65 | -0,51% | 280.189,00 |
| 30.05.2025 | 17,57 | 17,80 | 17,55 | 17,74 | 1,84% | 639.171,00 |
| 29.05.2025 | 17,34 | 17,53 | 17,22 | 17,42 | -0,06% | 251.274,00 |
| 28.05.2025 | 17,54 | 17,63 | 17,42 | 17,43 | -0,71% | 283.780,00 |
| 27.05.2025 | 17,66 | 17,75 | 17,46 | 17,55 | 1,03% | 342.885,00 |
| 26.05.2025 | 17,48 | 17,52 | 16,97 | 17,37 | -0,88% | - |
| 23.05.2025 | 17,57 | 17,58 | 17,30 | 17,53 | 0,55% | 640.175,00 |
| 22.05.2025 | 17,50 | 17,82 | 17,26 | 17,43 | -1,43% | 448.952,00 |
| 21.05.2025 | 17,96 | 18,33 | 17,46 | 17,68 | -1,35% | 1.174.040,00 |
| 20.05.2025 | 17,60 | 17,94 | 17,59 | 17,93 | 2,25% | 816.694,00 |
| 19.05.2025 | 17,42 | 17,53 | 17,24 | 17,53 | 0,83% | 339.790,00 |
| 16.05.2025 | 17,28 | 17,45 | 17,22 | 17,39 | 1,28% | 419.419,00 |
| 15.05.2025 | 16,99 | 17,26 | 16,78 | 17,17 | 1,51% | 466.568,00 |
| 14.05.2025 | 16,69 | 16,93 | 16,65 | 16,91 | 0,56% | 251.735,00 |
| 13.05.2025 | 16,95 | 17,14 | 16,79 | 16,82 | -0,68% | 266.747,00 |
| 12.05.2025 | 17,03 | 17,05 | 16,61 | 16,93 | -0,24% | 338.026,00 |
| 09.05.2025 | 16,98 | 17,17 | 16,95 | 16,97 | 0,41% | 455.009,00 |
| 08.05.2025 | 17,07 | 17,07 | 16,85 | 16,90 | -1,14% | 772.932,00 |
| 07.05.2025 | 17,05 | 17,13 | 16,80 | 17,10 | -0,15% | 575.138,00 |
| 06.05.2025 | 17,12 | 17,20 | 17,00 | 17,12 | 0,20% | 466.340,00 |
| 05.05.2025 | 17,10 | 17,12 | 17,00 | 17,09 | 0,80% | - |
| 02.05.2025 | 16,91 | 16,99 | 16,75 | 16,95 | -0,70% | 388.760,00 |
| 01.05.2025 | 16,90 | 17,13 | 16,87 | 17,07 | 0,89% | 271.015,00 |
| 30.04.2025 | 16,48 | 17,02 | 16,45 | 16,92 | 2,92% | 977.113,00 |
| 29.04.2025 | 16,35 | 16,53 | 16,26 | 16,44 | 1,11% | 367.142,00 |
| 28.04.2025 | 16,27 | 16,34 | 16,16 | 16,26 | 0,65% | 296.682,00 |
| 25.04.2025 | 16,17 | 16,29 | 16,10 | 16,16 | -0,09% | 360.534,00 |
| 24.04.2025 | 16,06 | 16,27 | 15,99 | 16,17 | 1,19% | 614.312,00 |
| 23.04.2025 | 16,41 | 16,42 | 15,90 | 15,98 | -2,26% | 727.077,00 |
| 22.04.2025 | 16,39 | 16,45 | 16,27 | 16,35 | -0,43% | 408.670,00 |
| 17.04.2025 | 16,26 | 16,46 | 16,10 | 16,42 | 0,52% | 290.014,00 |
| 16.04.2025 | 16,26 | 16,34 | 16,14 | 16,34 | 1,74% | 408.720,00 |
| 15.04.2025 | 15,77 | 16,10 | 15,75 | 16,06 | 2,33% | 304.082,00 |
| 14.04.2025 | 15,71 | 15,71 | 15,54 | 15,69 | 1,00% | 358.285,00 |
| 11.04.2025 | 15,53 | 15,67 | 15,32 | 15,54 | 1,30% | 1.022.544,00 |
| 10.04.2025 | 15,42 | 15,58 | 15,22 | 15,34 | 2,47% | 816.187,00 |
| 09.04.2025 | 15,24 | 15,36 | 14,95 | 14,97 | -2,95% | 669.888,00 |
| 08.04.2025 | 15,05 | 15,60 | 14,71 | 15,42 | 2,42% | 637.606,00 |
| 07.04.2025 | 15,57 | 15,67 | 15,06 | 15,06 | -6,49% | 656.559,00 |
| 04.04.2025 | 16,67 | 17,13 | 16,01 | 16,10 | -2,60% | 1.578.150,00 |
| 03.04.2025 | 15,77 | 16,62 | 15,75 | 16,53 | 5,02% | 932.386,00 |
| 02.04.2025 | 15,74 | 16,01 | 15,54 | 15,74 | -0,41% | 901.435,00 |
| 01.04.2025 | 15,99 | 15,99 | 15,78 | 15,81 | -0,85% | 619.011,00 |
| 31.03.2025 | 16,10 | 16,26 | 15,87 | 15,94 | -0,90% | 705.179,00 |
| 28.03.2025 | 15,63 | 16,13 | 15,62 | 16,09 | 4,01% | 933.629,00 |
| 27.03.2025 | 15,42 | 15,63 | 15,37 | 15,47 | -0,03% | 449.706,00 |
| 26.03.2025 | 15,30 | 15,53 | 15,22 | 15,47 | 1,28% | 662.708,00 |
| 25.03.2025 | 15,44 | 15,56 | 15,26 | 15,28 | -0,65% | 320.129,00 |
| 24.03.2025 | 15,56 | 15,68 | 15,32 | 15,38 | -0,90% | 358.469,00 |
| 21.03.2025 | 15,70 | 15,85 | 15,46 | 15,52 | -1,08% | 999.527,00 |
| 20.03.2025 | 15,27 | 15,71 | 15,26 | 15,69 | 3,09% | 1.263.023,00 |
| 19.03.2025 | 15,27 | 15,29 | 15,07 | 15,22 | -0,26% | 287.136,00 |
| 18.03.2025 | 15,21 | 15,30 | 15,09 | 15,26 | 0,33% | 424.406,00 |
| 17.03.2025 | 15,24 | 15,39 | 15,18 | 15,21 | 0,00% | 517.373,00 |
| 14.03.2025 | 15,01 | 15,24 | 14,86 | 15,21 | 1,40% | 689.816,00 |
| 13.03.2025 | 15,05 | 15,09 | 14,87 | 15,00 | -0,50% | 488.500,00 |
| 12.03.2025 | 14,98 | 15,11 | 14,87 | 15,07 | 0,94% | 658.294,00 |
| 11.03.2025 | 14,78 | 14,95 | 14,72 | 14,93 | 0,78% | 353.952,00 |
| 10.03.2025 | 14,60 | 14,93 | 14,60 | 14,82 | 1,02% | 537.032,00 |
| 07.03.2025 | 14,61 | 14,72 | 14,48 | 14,67 | 0,60% | 482.336,00 |
| 06.03.2025 | 14,61 | 14,72 | 14,48 | 14,58 | -0,80% | 596.166,00 |
| 05.03.2025 | 14,89 | 14,95 | 14,66 | 14,70 | -2,39% | 583.540,00 |
| 04.03.2025 | 15,13 | 15,26 | 14,98 | 15,06 | -0,13% | 406.236,00 |
| 03.03.2025 | 15,21 | 15,27 | 14,96 | 15,08 | -0,99% | 1.038.558,00 |
| 28.02.2025 | 14,85 | 15,28 | 14,85 | 15,23 | 2,18% | 763.316,00 |
| 27.02.2025 | 15,13 | 15,16 | 14,88 | 14,90 | -2,23% | 345.967,00 |
| 26.02.2025 | 15,14 | 15,32 | 15,14 | 15,24 | 0,79% | 488.210,00 |
| 25.02.2025 | 15,25 | 15,32 | 15,11 | 15,12 | -0,92% | 322.683,00 |
| 24.02.2025 | 15,04 | 15,27 | 15,03 | 15,26 | 2,09% | 426.547,00 |
| 21.02.2025 | 14,75 | 14,97 | 14,73 | 14,95 | 1,30% | 446.202,00 |
| 20.02.2025 | 14,83 | 14,87 | 14,68 | 14,76 | -0,42% | 228.186,00 |
| 19.02.2025 | 14,64 | 14,91 | 14,62 | 14,82 | 1,13% | 536.894,00 |
| 18.02.2025 | 14,95 | 14,95 | 14,63 | 14,65 | -2,19% | 562.053,00 |
| 17.02.2025 | 15,03 | 15,05 | 14,90 | 14,98 | -0,66% | 483.002,00 |
| 14.02.2025 | 15,13 | 15,23 | 15,04 | 15,08 | 0,07% | 455.753,00 |
| 13.02.2025 | 14,97 | 15,15 | 14,91 | 15,07 | 0,60% | 564.039,00 |
| 12.02.2025 | 15,14 | 15,40 | 14,94 | 14,98 | -1,53% | 1.012.045,00 |
| 11.02.2025 | 15,47 | 15,53 | 15,18 | 15,21 | -1,35% | 461.783,00 |
| 10.02.2025 | 15,57 | 15,57 | 15,28 | 15,42 | -1,14% | 908.295,00 |
| 07.02.2025 | 15,67 | 15,88 | 15,44 | 15,60 | -0,55% | 489.541,00 |
| 06.02.2025 | 16,21 | 16,28 | 15,69 | 15,69 | -3,42% | 411.018,00 |
| 05.02.2025 | 16,13 | 16,38 | 16,01 | 16,24 | 0,56% | 643.843,00 |
| 04.02.2025 | 16,23 | 16,38 | 16,05 | 16,15 | -0,62% | 544.586,00 |