£26,765
1,06%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 25,73 | 26,52 | 25,67 | 26,49 | 3,44% | 623.551,00 |
| 29.04.2026 | 26,12 | 26,14 | 25,49 | 25,61 | -2,30% | 680.675,00 |
| 28.04.2026 | 26,23 | 26,34 | 25,93 | 26,21 | -0,14% | 712.875,00 |
| 27.04.2026 | 26,23 | 26,51 | 26,08 | 26,25 | 0,19% | 549.828,00 |
| 24.04.2026 | 26,61 | 26,62 | 26,19 | 26,20 | -1,80% | 822.284,00 |
| 23.04.2026 | 26,16 | 26,80 | 25,93 | 26,68 | 1,52% | 505.292,00 |
| 22.04.2026 | 25,76 | 26,46 | 25,76 | 26,28 | 1,62% | 854.158,00 |
| 21.04.2026 | 25,90 | 26,34 | 25,74 | 25,86 | 2,58% | 1.332.828,00 |
| 20.04.2026 | 24,78 | 25,36 | 24,71 | 25,21 | 1,86% | 1.540.265,00 |
| 17.04.2026 | 25,54 | 25,72 | 24,21 | 24,75 | -6,52% | 2.202.981,00 |
| 16.04.2026 | 27,04 | 27,34 | 26,45 | 26,47 | -1,98% | 1.126.177,00 |
| 15.04.2026 | 27,18 | 27,23 | 26,97 | 27,01 | -0,46% | 436.801,00 |
| 14.04.2026 | 26,90 | 27,21 | 26,80 | 27,13 | 0,17% | 488.815,00 |
| 13.04.2026 | 27,38 | 27,67 | 27,00 | 27,09 | -1,53% | 485.998,00 |
| 10.04.2026 | 27,48 | 27,61 | 27,27 | 27,51 | -0,02% | 404.459,00 |
| 09.04.2026 | 27,37 | 27,58 | 27,19 | 27,51 | 1,46% | 408.361,00 |
| 08.04.2026 | 27,44 | 27,46 | 26,90 | 27,12 | 0,18% | 644.024,00 |
| 07.04.2026 | 27,24 | 27,29 | 26,82 | 27,07 | -0,53% | 527.451,00 |
| 02.04.2026 | 26,67 | 27,28 | 26,57 | 27,21 | 1,66% | 865.784,00 |
| 01.04.2026 | 26,28 | 26,91 | 26,23 | 26,77 | 2,92% | 704.251,00 |
| 31.03.2026 | 25,66 | 26,32 | 25,66 | 26,01 | 1,48% | 700.797,00 |
| 30.03.2026 | 24,79 | 25,77 | 24,78 | 25,63 | 3,20% | 653.203,00 |
| 27.03.2026 | 25,26 | 25,30 | 24,29 | 24,83 | -0,94% | 1.132.309,00 |
| 26.03.2026 | 25,61 | 25,62 | 24,94 | 25,07 | -2,64% | 683.004,00 |
| 25.03.2026 | 25,49 | 25,84 | 25,39 | 25,75 | 2,43% | 851.518,00 |
| 24.03.2026 | 25,13 | 25,29 | 24,84 | 25,14 | 0,62% | 924.745,00 |
| 23.03.2026 | 25,15 | 25,83 | 24,92 | 24,98 | -3,22% | 1.141.348,00 |
| 20.03.2026 | 26,73 | 26,96 | 25,73 | 25,81 | -2,03% | 1.617.358,00 |
| 19.03.2026 | 26,55 | 26,79 | 26,30 | 26,35 | -2,39% | 1.070.892,00 |
| 18.03.2026 | 27,55 | 27,58 | 26,85 | 26,99 | -1,64% | 658.670,00 |
| 17.03.2026 | 27,25 | 27,63 | 27,24 | 27,44 | 1,20% | 604.215,00 |
| 16.03.2026 | 27,13 | 27,55 | 27,10 | 27,12 | -0,28% | 565.613,00 |
| 13.03.2026 | 26,91 | 27,57 | 26,71 | 27,19 | 1,19% | 500.780,00 |
| 12.03.2026 | 26,27 | 27,04 | 26,22 | 26,87 | 2,60% | 847.645,00 |
| 11.03.2026 | 26,31 | 26,60 | 25,99 | 26,19 | -1,87% | 851.989,00 |
| 10.03.2026 | 26,51 | 27,05 | 26,41 | 26,69 | 1,56% | 808.872,00 |
| 09.03.2026 | 25,54 | 26,31 | 25,49 | 26,28 | 0,44% | 380.889,00 |
| 06.03.2026 | 26,37 | 26,70 | 26,00 | 26,17 | -0,85% | 734.696,00 |
| 05.03.2026 | 26,57 | 26,94 | 26,39 | 26,39 | -0,53% | 1.112.677,00 |
| 04.03.2026 | 26,28 | 26,66 | 26,21 | 26,53 | 1,38% | 516.375,00 |
| 03.03.2026 | 26,60 | 26,60 | 25,68 | 26,17 | -2,82% | 1.128.586,00 |
| 02.03.2026 | 27,16 | 27,48 | 26,38 | 26,93 | 0,00% | 937.003,00 |
| 27.02.2026 | 26,87 | 27,04 | 26,75 | 26,93 | 0,00% | 784.507,00 |
| 26.02.2026 | 26,79 | 26,95 | 26,58 | 26,93 | 0,26% | 976.270,00 |
| 25.02.2026 | 26,12 | 26,86 | 26,05 | 26,86 | 2,79% | 812.384,00 |
| 24.02.2026 | 25,98 | 26,46 | 25,94 | 26,13 | 1,28% | 772.646,00 |
| 23.02.2026 | 26,03 | 26,05 | 25,80 | 25,80 | -0,64% | 480.588,00 |
| 20.02.2026 | 25,54 | 26,05 | 25,19 | 25,97 | 1,82% | 432.113,00 |
| 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 |