£26,123
2,44%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 25,76 | 26,07 | 25,46 | 26,07 | 2,23% | - |
| 19.02.2026 | 25,80 | 25,82 | 25,12 | 25,50 | -2,07% | 869.792,00 |
| 18.02.2026 | 26,51 | 26,68 | 26,04 | 26,04 | -1,74% | 648.827,00 |
| 17.02.2026 | 26,15 | 26,50 | 26,07 | 26,50 | 1,65% | 523.157,00 |
| 16.02.2026 | 26,33 | 26,33 | 25,76 | 26,07 | -0,87% | 854.180,00 |
| 13.02.2026 | 26,16 | 26,45 | 25,79 | 26,30 | 0,57% | 1.096.980,00 |
| 12.02.2026 | 26,28 | 26,43 | 25,86 | 26,15 | -0,80% | 1.422.733,00 |
| 11.02.2026 | 25,65 | 26,43 | 25,49 | 26,36 | 3,37% | 902.666,00 |
| 10.02.2026 | 24,97 | 25,51 | 24,80 | 25,50 | 2,04% | 720.628,00 |
| 09.02.2026 | 25,11 | 25,22 | 24,42 | 24,99 | -0,36% | 757.628,00 |
| 06.02.2026 | 24,69 | 25,26 | 24,67 | 25,08 | 1,13% | 686.899,00 |
| 05.02.2026 | 24,76 | 24,82 | 24,22 | 24,80 | -0,60% | 699.524,00 |
| 04.02.2026 | 24,44 | 25,38 | 24,23 | 24,95 | 2,46% | 1.099.077,00 |
| 03.02.2026 | 24,16 | 24,47 | 23,99 | 24,35 | 1,00% | 581.268,00 |
| 02.02.2026 | 24,23 | 24,57 | 24,11 | 24,11 | -0,37% | 529.900,00 |
| 30.01.2026 | 24,11 | 24,43 | 24,10 | 24,20 | -0,08% | 539.079,00 |
| 29.01.2026 | 24,09 | 24,39 | 23,89 | 24,22 | 0,37% | 424.390,00 |
| 28.01.2026 | 23,82 | 24,18 | 23,82 | 24,13 | 0,67% | 632.394,00 |
| 27.01.2026 | 23,66 | 23,97 | 23,55 | 23,97 | 1,74% | 361.504,00 |
| 26.01.2026 | 23,21 | 23,74 | 23,18 | 23,56 | 1,73% | 311.589,00 |
| 23.01.2026 | 23,29 | 23,29 | 22,99 | 23,16 | -0,52% | 380.020,00 |
| 22.01.2026 | 23,47 | 23,83 | 23,13 | 23,28 | -0,26% | 607.733,00 |
| 21.01.2026 | 23,32 | 23,42 | 23,23 | 23,34 | 0,52% | 238.177,00 |
| 20.01.2026 | 23,48 | 23,48 | 22,97 | 23,22 | -1,74% | 458.345,00 |
| 19.01.2026 | 23,47 | 23,63 | 23,33 | 23,63 | 0,66% | 234.425,00 |
| 16.01.2026 | 23,19 | 23,48 | 23,01 | 23,48 | 1,32% | 382.706,00 |
| 15.01.2026 | 23,01 | 23,20 | 22,87 | 23,17 | 0,96% | 558.392,00 |
| 14.01.2026 | 23,14 | 23,14 | 22,56 | 22,95 | 2,00% | 792.969,00 |
| 13.01.2026 | 22,83 | 22,87 | 22,49 | 22,50 | -1,45% | 318.161,00 |
| 12.01.2026 | 23,08 | 23,08 | 22,68 | 22,83 | -1,19% | 238.986,00 |
| 09.01.2026 | 22,67 | 23,15 | 22,56 | 23,11 | 1,92% | 309.013,00 |
| 08.01.2026 | 22,98 | 23,25 | 22,67 | 22,67 | -1,69% | 412.550,00 |
| 07.01.2026 | 22,94 | 23,19 | 22,85 | 23,06 | 1,27% | 515.448,00 |
| 06.01.2026 | 22,54 | 23,24 | 22,51 | 22,77 | 1,02% | 792.036,00 |
| 05.01.2026 | 22,43 | 22,65 | 22,06 | 22,54 | 1,26% | 364.918,00 |
| 02.01.2026 | 21,63 | 22,37 | 21,63 | 22,26 | 1,74% | 407.457,00 |
| 31.12.2025 | 21,94 | 21,98 | 21,79 | 21,88 | -0,32% | 138.419,00 |
| 30.12.2025 | 21,66 | 21,99 | 21,62 | 21,95 | 1,11% | 364.751,00 |
| 29.12.2025 | 21,57 | 21,74 | 21,46 | 21,71 | 0,65% | 273.497,00 |
| 24.12.2025 | 21,55 | 21,63 | 21,53 | 21,57 | -0,09% | 45.154,00 |
| 23.12.2025 | 21,47 | 21,66 | 21,45 | 21,59 | 0,56% | 261.244,00 |
| 22.12.2025 | 21,53 | 21,62 | 21,37 | 21,47 | -1,15% | 302.546,00 |
| 19.12.2025 | 21,70 | 21,75 | 21,55 | 21,72 | 0,98% | 427.001,00 |
| 18.12.2025 | 21,62 | 21,73 | 21,49 | 21,51 | -0,23% | 720.699,00 |
| 17.12.2025 | 21,47 | 21,91 | 21,43 | 21,56 | 1,41% | 609.851,00 |
| 16.12.2025 | 21,39 | 21,48 | 21,22 | 21,26 | -0,47% | 616.774,00 |
| 15.12.2025 | 21,23 | 21,41 | 21,11 | 21,36 | 1,09% | 757.630,00 |
| 12.12.2025 | 20,96 | 21,22 | 20,93 | 21,13 | 1,20% | 442.337,00 |
| 11.12.2025 | 20,93 | 20,98 | 20,75 | 20,88 | -0,19% | 537.723,00 |
| 10.12.2025 | 21,34 | 21,40 | 20,91 | 20,92 | -2,24% | 530.335,00 |
| 09.12.2025 | 21,56 | 21,58 | 21,36 | 21,40 | -0,33% | 511.311,00 |
| 08.12.2025 | 21,51 | 21,58 | 21,42 | 21,47 | -0,88% | 484.724,00 |
| 05.12.2025 | 21,82 | 21,94 | 21,63 | 21,66 | -1,05% | 595.339,00 |
| 04.12.2025 | 22,10 | 22,10 | 21,65 | 21,89 | -1,71% | 645.198,00 |
| 03.12.2025 | 22,29 | 22,40 | 21,98 | 22,27 | 0,00% | 468.100,00 |
| 02.12.2025 | 22,23 | 22,41 | 22,07 | 22,27 | 0,95% | 950.964,00 |
| 01.12.2025 | 21,68 | 22,09 | 21,60 | 22,06 | 0,34% | 968.312,00 |
| 28.11.2025 | 22,16 | 22,16 | 21,71 | 21,99 | -0,20% | 682.377,00 |
| 27.11.2025 | 21,91 | 22,05 | 21,66 | 22,03 | 0,50% | 681.109,00 |
| 26.11.2025 | 21,49 | 21,93 | 21,02 | 21,92 | 1,91% | 1.211.612,00 |
| 25.11.2025 | 21,34 | 21,60 | 21,18 | 21,51 | 1,08% | 813.872,00 |
| 24.11.2025 | 21,86 | 21,86 | 21,28 | 21,28 | -2,65% | 897.627,00 |
| 21.11.2025 | 21,79 | 21,90 | 21,66 | 21,86 | 0,00% | 1.051.505,00 |
| 20.11.2025 | 22,02 | 22,42 | 21,86 | 21,86 | -0,32% | 1.070.964,00 |
| 19.11.2025 | 22,28 | 22,38 | 21,93 | 21,93 | -1,48% | 823.214,00 |
| 18.11.2025 | 22,37 | 22,55 | 22,00 | 22,26 | -1,11% | 1.325.440,00 |
| 17.11.2025 | 22,26 | 22,79 | 22,24 | 22,51 | 1,67% | 1.203.733,00 |
| 14.11.2025 | 22,32 | 22,43 | 22,04 | 22,14 | -2,17% | 1.458.084,00 |
| 13.11.2025 | 22,60 | 23,04 | 22,26 | 22,63 | -1,91% | 2.698.613,00 |
| 12.11.2025 | 21,70 | 23,07 | 21,42 | 23,07 | 16,84% | 2.623.759,00 |
| 11.11.2025 | 19,68 | 20,09 | 19,46 | 19,75 | 1,62% | 996.617,00 |
| 10.11.2025 | 18,71 | 19,57 | 18,45 | 19,43 | 3,88% | 1.073.357,00 |
| 07.11.2025 | 19,04 | 19,18 | 18,62 | 18,71 | -1,66% | 610.473,00 |
| 06.11.2025 | 18,98 | 19,27 | 18,88 | 19,02 | 0,79% | 544.196,00 |
| 05.11.2025 | 18,89 | 18,96 | 18,59 | 18,87 | -0,05% | 672.194,00 |
| 04.11.2025 | 18,99 | 19,06 | 18,72 | 18,88 | -0,66% | 395.968,00 |
| 03.11.2025 | 19,15 | 19,17 | 18,93 | 19,01 | -1,25% | 551.243,00 |
| 31.10.2025 | 19,23 | 19,30 | 19,14 | 19,25 | -0,26% | 413.126,00 |
| 30.10.2025 | 18,99 | 19,31 | 18,92 | 19,30 | 1,55% | 639.335,00 |
| 29.10.2025 | 18,83 | 19,03 | 18,69 | 19,00 | 0,56% | 453.083,00 |
| 28.10.2025 | 18,99 | 19,00 | 18,59 | 18,90 | 0,32% | 638.845,00 |
| 27.10.2025 | 19,00 | 19,08 | 18,63 | 18,84 | -1,25% | 804.195,00 |
| 24.10.2025 | 19,06 | 19,11 | 18,67 | 19,07 | -0,06% | 709.702,00 |
| 23.10.2025 | 18,98 | 19,15 | 18,89 | 19,09 | 0,24% | 504.446,00 |
| 22.10.2025 | 18,98 | 19,22 | 18,97 | 19,04 | 0,55% | 322.840,00 |
| 21.10.2025 | 18,74 | 18,98 | 18,74 | 18,94 | 1,18% | 353.932,00 |
| 20.10.2025 | 18,85 | 18,91 | 18,70 | 18,72 | -0,40% | 316.759,00 |
| 17.10.2025 | 18,63 | 18,80 | 18,46 | 18,79 | 0,78% | 607.078,00 |
| 16.10.2025 | 18,49 | 18,65 | 18,31 | 18,65 | 1,41% | 666.710,00 |
| 15.10.2025 | 18,17 | 18,41 | 18,08 | 18,39 | 1,72% | 697.878,00 |
| 14.10.2025 | 18,16 | 18,24 | 17,99 | 18,08 | -0,50% | 424.269,00 |
| 13.10.2025 | 18,18 | 18,18 | 17,95 | 18,17 | -0,29% | 346.323,00 |
| 10.10.2025 | 18,28 | 18,41 | 18,19 | 18,22 | 0,26% | 486.860,00 |
| 09.10.2025 | 17,90 | 18,17 | 17,87 | 18,17 | 1,82% | 647.108,00 |
| 08.10.2025 | 17,77 | 17,97 | 17,61 | 17,85 | 0,73% | 388.816,00 |
| 07.10.2025 | 17,81 | 17,86 | 17,67 | 17,72 | -0,14% | 398.255,00 |
| 06.10.2025 | 17,49 | 17,91 | 17,46 | 17,74 | 1,66% | 521.283,00 |
| 03.10.2025 | 17,33 | 17,49 | 17,28 | 17,45 | 0,72% | 378.048,00 |
| 02.10.2025 | 16,92 | 17,49 | 16,92 | 17,33 | -1,92% | 922.907,00 |
| 01.10.2025 | 17,47 | 17,71 | 17,36 | 17,67 | 1,44% | 423.193,00 |