£16,361
1,18%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,47 | 16,47 | 16,26 | 16,39 | 1,36% | - |
| 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 |
| 03.02.2025 | 16,24 | 16,32 | 16,10 | 16,25 | -0,61% | 515.834,00 |
| 31.01.2025 | 16,12 | 16,39 | 16,02 | 16,35 | 1,62% | 759.324,00 |
| 30.01.2025 | 15,81 | 16,18 | 15,70 | 16,09 | 1,77% | 414.039,00 |
| 29.01.2025 | 15,81 | 15,87 | 15,64 | 15,81 | -0,19% | 323.033,00 |
| 28.01.2025 | 15,64 | 16,07 | 15,62 | 15,84 | 1,28% | 740.281,00 |
| 27.01.2025 | 15,63 | 15,93 | 15,63 | 15,64 | 0,61% | 379.459,00 |
| 24.01.2025 | 15,86 | 15,88 | 15,49 | 15,55 | -1,86% | 534.628,00 |
| 23.01.2025 | 15,83 | 15,92 | 15,70 | 15,84 | 0,22% | 402.781,00 |
| 22.01.2025 | 16,00 | 16,05 | 15,78 | 15,81 | -1,28% | 589.461,00 |
| 21.01.2025 | 15,87 | 16,04 | 15,75 | 16,01 | 0,66% | 377.395,00 |
| 20.01.2025 | 16,09 | 16,12 | 15,89 | 15,91 | -0,61% | 304.626,00 |
| 17.01.2025 | 16,06 | 16,06 | 15,94 | 16,00 | 0,81% | 994.556,00 |
| 16.01.2025 | 15,82 | 15,88 | 15,61 | 15,88 | 0,32% | 554.576,00 |
| 15.01.2025 | 15,66 | 15,86 | 15,57 | 15,83 | 2,49% | 520.447,00 |
| 14.01.2025 | 15,48 | 15,56 | 15,38 | 15,44 | -0,13% | 511.568,00 |
| 13.01.2025 | 15,44 | 15,72 | 15,42 | 15,46 | 0,38% | 488.918,00 |
| 10.01.2025 | 15,70 | 15,76 | 15,34 | 15,40 | -1,96% | 522.905,00 |
| 09.01.2025 | 15,81 | 15,93 | 15,68 | 15,71 | -0,06% | 638.311,00 |
| 08.01.2025 | 16,09 | 16,10 | 15,44 | 15,72 | -2,51% | 711.529,00 |
| 07.01.2025 | 16,12 | 16,22 | 16,03 | 16,13 | 0,09% | 225.149,00 |
| 06.01.2025 | 16,26 | 16,29 | 15,99 | 16,11 | -1,20% | 257.498,00 |
| 03.01.2025 | 16,24 | 16,36 | 16,24 | 16,31 | 0,12% | 207.564,00 |
| 02.01.2025 | 15,97 | 16,29 | 15,92 | 16,29 | 0,71% | 291.081,00 |
| 31.12.2024 | 16,02 | 16,22 | 16,02 | 16,17 | 0,40% | 106.835,00 |
| 30.12.2024 | 16,07 | 16,12 | 16,01 | 16,11 | 0,17% | 137.172,00 |
| 27.12.2024 | 16,04 | 16,10 | 15,94 | 16,08 | -0,01% | 153.851,00 |
| 24.12.2024 | 16,09 | 16,16 | 16,04 | 16,08 | 0,22% | 33.022,00 |
| 23.12.2024 | 16,01 | 16,06 | 15,94 | 16,05 | 0,09% | 133.049,00 |
| 20.12.2024 | 15,90 | 16,09 | 15,86 | 16,03 | 0,56% | 347.312,00 |
| 19.12.2024 | 16,01 | 16,06 | 15,89 | 15,94 | -1,15% | 216.009,00 |
| 18.12.2024 | 16,17 | 16,27 | 16,07 | 16,13 | -0,28% | 313.244,00 |
| 17.12.2024 | 16,23 | 16,34 | 16,13 | 16,17 | -1,19% | 613.460,00 |
| 16.12.2024 | 16,62 | 16,62 | 16,23 | 16,37 | -1,74% | 352.666,00 |
| 13.12.2024 | 16,68 | 16,81 | 16,64 | 16,66 | -0,33% | 348.853,00 |
| 12.12.2024 | 16,58 | 16,82 | 16,57 | 16,71 | 0,66% | 682.084,00 |
| 11.12.2024 | 16,77 | 16,77 | 16,47 | 16,60 | -0,95% | 445.096,00 |
| 10.12.2024 | 16,95 | 16,97 | 16,70 | 16,76 | -1,35% | 494.356,00 |
| 09.12.2024 | 17,04 | 17,06 | 16,94 | 16,99 | 0,08% | 177.412,00 |
| 06.12.2024 | 17,22 | 17,26 | 16,94 | 16,98 | -1,27% | 328.402,00 |
| 05.12.2024 | 17,24 | 17,30 | 17,11 | 17,20 | -0,32% | 297.397,00 |
| 04.12.2024 | 17,36 | 17,47 | 17,20 | 17,25 | -1,32% | 455.431,00 |
| 03.12.2024 | 17,68 | 17,76 | 17,48 | 17,48 | -1,55% | 476.424,00 |
| 02.12.2024 | 17,73 | 17,83 | 17,61 | 17,76 | -0,11% | 241.477,00 |