£16,138
0,80%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 17,80 | 17,81 | 17,68 | 17,78 | -0,42% | 191.533,00 |
| 28.11.2024 | 17,70 | 17,88 | 17,62 | 17,85 | 1,91% | 270.725,00 |
| 27.11.2024 | 17,32 | 17,52 | 17,28 | 17,52 | 0,95% | 752.133,00 |
| 26.11.2024 | 17,41 | 17,50 | 17,35 | 17,35 | -0,81% | 329.003,00 |
| 25.11.2024 | 17,42 | 17,57 | 17,39 | 17,49 | -0,04% | 321.012,00 |
| 22.11.2024 | 17,18 | 17,60 | 17,15 | 17,50 | 2,56% | 625.995,00 |
| 21.11.2024 | 16,99 | 17,09 | 16,82 | 17,06 | 0,94% | 374.386,00 |
| 20.11.2024 | 17,17 | 17,19 | 16,80 | 16,91 | -1,39% | 346.461,00 |
| 19.11.2024 | 17,17 | 17,35 | 17,04 | 17,14 | 0,04% | 394.969,00 |
| 18.11.2024 | 17,26 | 17,26 | 16,98 | 17,14 | 0,03% | 287.187,00 |
| 15.11.2024 | 17,09 | 17,40 | 17,09 | 17,13 | 0,18% | 407.129,00 |
| 14.11.2024 | 16,99 | 17,10 | 16,72 | 17,10 | 1,09% | 423.497,00 |
| 13.11.2024 | 17,02 | 17,21 | 16,87 | 16,92 | -0,65% | 323.194,00 |
| 12.11.2024 | 17,24 | 17,27 | 17,02 | 17,03 | -1,67% | 353.640,00 |
| 11.11.2024 | 17,25 | 17,42 | 17,20 | 17,32 | 0,82% | 355.748,00 |
| 08.11.2024 | 17,15 | 17,25 | 17,11 | 17,18 | 0,26% | 283.968,00 |
| 07.11.2024 | 17,23 | 17,33 | 17,04 | 17,13 | -0,41% | 491.377,00 |
| 06.11.2024 | 17,33 | 17,56 | 17,05 | 17,20 | -1,74% | 735.714,00 |
| 05.11.2024 | 17,65 | 17,81 | 17,51 | 17,51 | -0,88% | 519.194,00 |
| 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 |