£24,819
0,56%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 25,03 | 25,12 | 24,70 | 24,81 | 0,52% | - |
| 05.10.2026 | 24,55 | 24,89 | 24,36 | 24,68 | 0,24% | 387.794,00 |
| 02.10.2026 | 24,83 | 24,85 | 24,22 | 24,62 | -0,65% | 567.867,00 |
| 01.10.2026 | 24,62 | 25,18 | 24,42 | 24,78 | -0,28% | 511.170,00 |
| 30.09.2026 | 24,63 | 25,17 | 24,63 | 24,85 | 2,14% | 584.415,00 |
| 29.09.2026 | 24,19 | 24,62 | 23,98 | 24,33 | -1,46% | 818.852,00 |
| 28.09.2026 | 24,85 | 25,12 | 24,58 | 24,69 | 0,28% | 293.352,00 |
| 25.09.2026 | 24,94 | 25,14 | 24,54 | 24,62 | -0,40% | 287.325,00 |
| 24.09.2026 | 24,63 | 24,89 | 24,35 | 24,72 | -0,38% | 503.979,00 |
| 23.09.2026 | 24,85 | 24,99 | 24,70 | 24,82 | 0,55% | 385.806,00 |
| 22.09.2026 | 24,78 | 25,00 | 24,39 | 24,68 | -0,30% | 260.607,00 |
| 21.09.2026 | 24,31 | 24,82 | 24,29 | 24,76 | 1,23% | 230.739,00 |
| 18.09.2026 | 24,87 | 24,87 | 24,32 | 24,46 | -1,73% | 653.335,00 |
| 17.09.2026 | 24,05 | 24,95 | 24,05 | 24,89 | 3,47% | 362.277,00 |
| 16.09.2026 | 23,43 | 24,07 | 23,39 | 24,05 | 2,73% | 203.796,00 |
| 15.09.2026 | 23,15 | 23,48 | 22,90 | 23,41 | 1,23% | 287.808,00 |
| 14.09.2026 | 23,60 | 23,67 | 23,03 | 23,13 | -2,18% | 367.609,00 |
| 11.09.2026 | 23,73 | 23,93 | 23,49 | 23,64 | -0,21% | 283.740,00 |
| 10.09.2026 | 23,79 | 24,02 | 23,52 | 23,69 | -0,71% | 345.395,00 |
| 09.09.2026 | 24,02 | 24,48 | 23,78 | 23,86 | 0,21% | 368.396,00 |
| 08.09.2026 | 23,98 | 24,03 | 23,67 | 23,81 | -1,33% | 261.855,00 |
| 07.09.2026 | 24,13 | 24,38 | 24,02 | 24,13 | 0,37% | 266.065,00 |
| 04.09.2026 | 23,67 | 24,11 | 23,51 | 24,04 | 1,43% | 292.475,00 |
| 03.09.2026 | 23,66 | 23,95 | 23,26 | 23,70 | 0,25% | 444.999,00 |
| 02.09.2026 | 24,15 | 24,36 | 23,47 | 23,64 | -1,79% | 294.732,00 |
| 01.09.2026 | 24,40 | 24,58 | 23,93 | 24,07 | -1,63% | 602.970,00 |
| 31.08.2026 | 24,57 | 24,58 | 24,41 | 24,47 | 0,16% | - |
| 28.08.2026 | 23,99 | 24,56 | 23,99 | 24,43 | 2,75% | 593.415,00 |
| 27.08.2026 | 24,10 | 24,20 | 23,46 | 23,78 | -1,49% | 767.428,00 |
| 26.08.2026 | 24,07 | 24,30 | 23,99 | 24,14 | 0,40% | 606.359,00 |
| 25.08.2026 | 23,81 | 24,13 | 23,75 | 24,04 | 1,65% | 577.115,00 |
| 24.08.2026 | 23,86 | 23,87 | 23,44 | 23,65 | -1,31% | 211.254,00 |
| 21.08.2026 | 23,83 | 24,22 | 23,83 | 23,97 | 0,31% | 218.253,00 |
| 20.08.2026 | 23,92 | 24,04 | 23,60 | 23,89 | 0,19% | 411.417,00 |
| 19.08.2026 | 24,18 | 24,35 | 23,77 | 23,85 | -1,69% | 329.583,00 |
| 18.08.2026 | 24,08 | 24,27 | 23,86 | 24,26 | 0,81% | 393.042,00 |
| 17.08.2026 | 24,22 | 24,26 | 24,00 | 24,06 | -0,33% | 240.854,00 |
| 14.08.2026 | 24,31 | 24,31 | 23,89 | 24,14 | -0,21% | 274.398,00 |
| 13.08.2026 | 24,22 | 24,31 | 24,10 | 24,19 | -0,17% | 268.622,00 |
| 12.08.2026 | 24,07 | 24,41 | 23,98 | 24,23 | 1,30% | 426.266,00 |
| 11.08.2026 | 23,83 | 24,00 | 23,72 | 23,92 | 0,91% | 262.231,00 |
| 10.08.2026 | 23,82 | 24,10 | 23,63 | 23,71 | -1,06% | 452.557,00 |
| 07.08.2026 | 23,76 | 24,00 | 23,58 | 23,96 | 0,86% | 200.001,00 |
| 06.08.2026 | 23,56 | 23,82 | 23,50 | 23,76 | 1,39% | 136.894,00 |
| 05.08.2026 | 23,85 | 23,96 | 23,42 | 23,43 | -0,42% | 249.774,00 |
| 04.08.2026 | 23,64 | 23,86 | 23,44 | 23,53 | 0,00% | 249.603,00 |
| 03.08.2026 | 23,36 | 23,58 | 23,26 | 23,53 | 0,43% | 214.827,00 |
| 31.07.2026 | 23,64 | 23,81 | 23,30 | 23,43 | 0,09% | 579.489,00 |
| 30.07.2026 | 23,11 | 23,73 | 23,09 | 23,41 | 1,06% | 465.578,00 |
| 29.07.2026 | 23,51 | 23,71 | 23,07 | 23,17 | -1,78% | 393.750,00 |
| 28.07.2026 | 23,80 | 23,81 | 23,39 | 23,59 | -1,15% | 433.100,00 |
| 27.07.2026 | 24,33 | 24,35 | 23,77 | 23,86 | -2,13% | 309.300,00 |
| 24.07.2026 | 24,23 | 24,40 | 24,16 | 24,38 | 0,60% | 324.366,00 |
| 23.07.2026 | 24,68 | 24,77 | 24,10 | 24,24 | -3,35% | 402.297,00 |
| 22.07.2026 | 24,39 | 25,32 | 24,39 | 25,08 | 2,79% | 610.410,00 |
| 21.07.2026 | 24,49 | 24,68 | 24,26 | 24,40 | -1,07% | 339.740,00 |
| 20.07.2026 | 24,76 | 24,91 | 24,55 | 24,66 | -0,80% | 281.460,00 |
| 17.07.2026 | 24,41 | 24,96 | 24,40 | 24,86 | 1,91% | 396.026,00 |
| 16.07.2026 | 24,62 | 24,63 | 24,04 | 24,40 | -1,33% | 446.195,00 |
| 15.07.2026 | 24,67 | 25,11 | 24,60 | 24,73 | 0,08% | 402.262,00 |
| 14.07.2026 | 24,43 | 24,79 | 24,31 | 24,71 | 1,13% | 256.033,00 |
| 13.07.2026 | 24,72 | 24,98 | 24,19 | 24,43 | 0,64% | 262.658,00 |
| 10.07.2026 | 24,23 | 24,38 | 24,13 | 24,28 | 0,21% | 294.108,00 |
| 09.07.2026 | 24,55 | 24,62 | 24,17 | 24,23 | -0,98% | 259.748,00 |
| 08.07.2026 | 24,76 | 24,85 | 24,39 | 24,47 | -1,27% | 565.873,00 |
| 07.07.2026 | 24,76 | 24,90 | 24,35 | 24,78 | 0,36% | 390.543,00 |
| 06.07.2026 | 25,03 | 25,08 | 24,56 | 24,69 | -1,22% | 507.176,00 |
| 03.07.2026 | 24,89 | 25,26 | 24,76 | 25,00 | 2,04% | 268.868,00 |
| 02.07.2026 | 23,87 | 24,60 | 23,79 | 24,50 | 2,47% | 380.458,00 |
| 01.07.2026 | 24,41 | 24,42 | 23,72 | 23,91 | -2,11% | 549.209,00 |
| 30.06.2026 | 24,67 | 24,82 | 24,25 | 24,42 | -0,20% | 512.905,00 |
| 29.06.2026 | 24,18 | 24,59 | 24,12 | 24,47 | 1,79% | 377.165,00 |
| 26.06.2026 | 24,35 | 24,40 | 23,79 | 24,04 | -0,41% | 634.337,00 |
| 25.06.2026 | 23,52 | 24,35 | 23,50 | 24,14 | 2,85% | 716.314,00 |
| 24.06.2026 | 23,26 | 23,54 | 23,22 | 23,47 | 0,17% | 859.671,00 |
| 23.06.2026 | 23,52 | 23,57 | 22,98 | 23,43 | -0,04% | 786.056,00 |
| 22.06.2026 | 23,16 | 23,69 | 23,10 | 23,44 | 1,38% | 391.247,00 |
| 19.06.2026 | 23,17 | 23,25 | 22,69 | 23,12 | -0,75% | 941.529,00 |
| 18.06.2026 | 23,38 | 23,55 | 23,12 | 23,30 | -0,94% | 572.268,00 |
| 17.06.2026 | 23,57 | 23,57 | 23,21 | 23,52 | -0,49% | 410.616,00 |
| 16.06.2026 | 23,91 | 23,96 | 23,55 | 23,63 | -0,21% | 468.548,00 |
| 15.06.2026 | 23,96 | 24,00 | 23,50 | 23,68 | -0,98% | 343.153,00 |
| 12.06.2026 | 24,07 | 24,09 | 23,65 | 23,92 | 0,23% | 622.629,00 |
| 11.06.2026 | 23,65 | 24,05 | 23,54 | 23,86 | 0,89% | 554.573,00 |
| 10.06.2026 | 23,60 | 23,65 | 23,28 | 23,65 | 0,00% | 381.606,00 |
| 09.06.2026 | 23,88 | 23,94 | 23,56 | 23,65 | -0,17% | 493.275,00 |
| 08.06.2026 | 24,11 | 24,20 | 23,57 | 23,69 | -1,00% | 469.886,00 |
| 05.06.2026 | 24,14 | 24,19 | 23,81 | 23,93 | 1,14% | 734.399,00 |
| 04.06.2026 | 23,44 | 23,88 | 23,30 | 23,66 | 1,02% | 930.075,00 |
| 03.06.2026 | 22,74 | 23,43 | 22,72 | 23,42 | 3,35% | 939.198,00 |
| 02.06.2026 | 23,06 | 23,21 | 22,56 | 22,66 | -1,35% | 934.998,00 |
| 01.06.2026 | 23,31 | 23,48 | 22,91 | 22,97 | -2,26% | 1.030.874,00 |
| 29.05.2026 | 23,86 | 24,07 | 23,31 | 23,50 | -1,96% | 937.693,00 |
| 28.05.2026 | 24,51 | 24,56 | 23,79 | 23,97 | -1,20% | 714.703,00 |
| 27.05.2026 | 24,59 | 24,59 | 24,05 | 24,26 | -1,06% | 541.818,00 |
| 26.05.2026 | 24,38 | 24,64 | 24,33 | 24,52 | 1,37% | 683.188,00 |
| 25.05.2026 | 24,68 | 24,92 | 24,03 | 24,19 | -0,27% | - |
| 22.05.2026 | 23,99 | 24,30 | 23,88 | 24,26 | 1,21% | 433.887,00 |
| 21.05.2026 | 23,29 | 24,09 | 23,26 | 23,97 | 2,24% | 707.985,00 |
| 20.05.2026 | 23,42 | 23,54 | 23,18 | 23,44 | 0,06% | 1.225.193,00 |