£22,232
1,70%
Echtzeit-Aktienkurs SSE PLC LS-,50
Bid:
Ask:
Aktienkurse zur SSE PLC LS-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 21,79 | 21,90 | 21,66 | 21,76 | -0,46% | 1.048.248,00 |
| 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 |
| 30.09.2025 | 17,18 | 17,46 | 17,09 | 17,42 | 1,37% | 410.991,00 |
| 29.09.2025 | 17,18 | 17,28 | 17,13 | 17,18 | 0,17% | 544.977,00 |
| 26.09.2025 | 17,16 | 17,21 | 17,07 | 17,15 | 0,32% | 595.035,00 |
| 25.09.2025 | 17,23 | 17,31 | 17,10 | 17,10 | -1,04% | 562.524,00 |
| 24.09.2025 | 17,11 | 17,33 | 17,11 | 17,28 | 1,32% | 415.910,00 |
| 23.09.2025 | 16,99 | 17,26 | 16,99 | 17,05 | 0,41% | 588.689,00 |
| 22.09.2025 | 16,72 | 16,99 | 16,65 | 16,98 | 2,04% | 507.124,00 |
| 19.09.2025 | 16,61 | 16,68 | 16,53 | 16,64 | -0,09% | 631.524,00 |
| 18.09.2025 | 16,70 | 16,77 | 16,55 | 16,66 | -0,09% | 656.271,00 |
| 17.09.2025 | 16,61 | 16,83 | 16,56 | 16,67 | 0,42% | 328.101,00 |
| 16.09.2025 | 16,77 | 16,78 | 16,52 | 16,60 | -0,75% | 405.483,00 |
| 15.09.2025 | 16,66 | 16,88 | 16,63 | 16,73 | 0,36% | 378.563,00 |
| 12.09.2025 | 16,60 | 16,72 | 16,58 | 16,67 | 0,55% | 269.427,00 |
| 11.09.2025 | 16,68 | 16,68 | 16,46 | 16,57 | 0,39% | - |
| 10.09.2025 | 16,52 | 16,60 | 16,41 | 16,51 | 0,10% | - |
| 09.09.2025 | 16,69 | 16,69 | 16,46 | 16,49 | -0,88% | - |
| 08.09.2025 | 16,77 | 16,77 | 16,61 | 16,64 | 1,01% | - |
| 05.09.2025 | 16,24 | 16,52 | 16,16 | 16,47 | 1,56% | 776.025,00 |
| 04.09.2025 | 16,16 | 16,34 | 16,05 | 16,22 | 0,62% | 1.254.762,00 |
| 03.09.2025 | 16,19 | 16,20 | 15,97 | 16,12 | -0,15% | 861.105,00 |
| 02.09.2025 | 16,75 | 16,78 | 16,10 | 16,15 | -4,07% | 1.390.734,00 |
| 01.09.2025 | 17,29 | 17,31 | 16,82 | 16,83 | -2,80% | 515.144,00 |
| 29.08.2025 | 17,51 | 17,55 | 17,30 | 17,32 | -1,31% | 460.827,00 |
| 28.08.2025 | 17,80 | 17,82 | 17,51 | 17,55 | -1,72% | 287.514,00 |
| 27.08.2025 | 17,92 | 18,15 | 17,80 | 17,85 | -0,01% | 283.149,00 |
| 26.08.2025 | 17,95 | 17,98 | 17,74 | 17,86 | 0,50% | 337.392,00 |
| 25.08.2025 | 18,11 | 18,12 | 17,77 | 17,77 | -1,00% | - |
| 22.08.2025 | 17,93 | 18,07 | 17,85 | 17,95 | 0,03% | 165.630,00 |
| 21.08.2025 | 17,96 | 17,96 | 17,81 | 17,94 | 0,48% | 189.103,00 |
| 20.08.2025 | 17,77 | 17,86 | 17,55 | 17,86 | 0,93% | 320.056,00 |
| 19.08.2025 | 17,74 | 17,83 | 17,67 | 17,69 | -0,44% | 234.415,00 |
| 18.08.2025 | 17,94 | 18,08 | 17,75 | 17,77 | -0,32% | 312.774,00 |
| 15.08.2025 | 17,84 | 17,88 | 17,73 | 17,83 | -0,21% | 228.829,00 |
| 14.08.2025 | 17,75 | 17,90 | 17,72 | 17,86 | 1,18% | 427.305,00 |
| 13.08.2025 | 17,58 | 17,68 | 17,53 | 17,66 | 0,91% | 494.558,00 |
| 12.08.2025 | 17,83 | 17,88 | 17,47 | 17,50 | -1,52% | 681.051,00 |
| 11.08.2025 | 17,96 | 17,99 | 17,45 | 17,77 | -1,66% | 813.017,00 |
| 08.08.2025 | 18,27 | 18,35 | 18,05 | 18,07 | -0,82% | 365.273,00 |
| 07.08.2025 | 18,54 | 18,54 | 18,07 | 18,22 | -1,70% | 583.418,00 |
| 06.08.2025 | 18,57 | 18,68 | 18,53 | 18,53 | -0,23% | 403.003,00 |
| 05.08.2025 | 18,58 | 18,62 | 18,46 | 18,57 | 0,28% | 355.998,00 |
| 04.08.2025 | 18,47 | 18,58 | 18,39 | 18,52 | 0,08% | 235.062,00 |
| 01.08.2025 | 18,44 | 18,60 | 18,36 | 18,51 | 0,11% | 350.181,00 |
| 31.07.2025 | 18,53 | 18,74 | 18,35 | 18,49 | -0,24% | 660.215,00 |
| 30.07.2025 | 18,59 | 18,59 | 18,35 | 18,53 | 0,16% | 349.806,00 |
| 29.07.2025 | 18,34 | 18,50 | 18,28 | 18,50 | 0,54% | 387.600,00 |
| 28.07.2025 | 18,61 | 18,67 | 18,39 | 18,40 | -0,70% | 413.060,00 |
| 25.07.2025 | 18,59 | 18,59 | 18,29 | 18,53 | 0,08% | 388.081,00 |
| 24.07.2025 | 18,65 | 18,75 | 18,45 | 18,52 | -3,16% | 703.178,00 |
| 23.07.2025 | 19,32 | 19,44 | 19,12 | 19,12 | -2,94% | 749.692,00 |
| 22.07.2025 | 19,39 | 19,81 | 19,39 | 19,70 | 2,13% | 819.443,00 |
| 21.07.2025 | 18,86 | 19,38 | 18,84 | 19,29 | 2,55% | 681.922,00 |
| 18.07.2025 | 18,59 | 18,84 | 18,57 | 18,81 | 1,79% | 431.060,00 |
| 17.07.2025 | 18,47 | 18,72 | 18,42 | 18,48 | 0,21% | 678.965,00 |
| 16.07.2025 | 18,24 | 18,51 | 18,22 | 18,44 | 0,82% | 630.518,00 |
| 15.07.2025 | 18,52 | 18,52 | 18,29 | 18,29 | -0,76% | 660.249,00 |
| 14.07.2025 | 18,30 | 18,43 | 18,25 | 18,43 | 0,79% | 741.386,00 |
| 11.07.2025 | 18,52 | 18,63 | 18,25 | 18,29 | -1,35% | 692.068,00 |
| 10.07.2025 | 19,10 | 19,21 | 18,41 | 18,54 | -1,72% | 863.770,00 |
| 09.07.2025 | 18,76 | 19,00 | 18,73 | 18,86 | 0,83% | 420.878,00 |
| 08.07.2025 | 18,60 | 18,86 | 18,52 | 18,71 | 0,40% | 518.425,00 |
| 07.07.2025 | 18,67 | 18,70 | 18,52 | 18,63 | -0,53% | 552.303,00 |