19,300€
-1,28%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,65 | 19,70 | 19,15 | 19,20 | -1,79% | 4.402,00 |
27.03.2024 | 18,95 | 19,60 | 18,85 | 19,55 | 3,44% | 1.629,00 |
26.03.2024 | 18,95 | 19,10 | 18,80 | 18,90 | 0,00% | 252,00 |
25.03.2024 | 19,05 | 19,10 | 18,75 | 18,90 | -0,26% | 1.216,00 |
22.03.2024 | 18,85 | 19,10 | 18,85 | 18,95 | 0,26% | 394,00 |
21.03.2024 | 19,15 | 19,35 | 18,80 | 18,90 | -1,05% | 1.159,00 |
20.03.2024 | 18,75 | 19,10 | 18,75 | 19,10 | 1,33% | 5.367,00 |
19.03.2024 | 18,85 | 19,05 | 18,60 | 18,85 | -0,26% | 4.913,00 |
18.03.2024 | 18,65 | 19,00 | 18,65 | 18,90 | 1,34% | 1.065,00 |
15.03.2024 | 18,75 | 18,95 | 18,60 | 18,65 | 0,27% | 586,00 |
14.03.2024 | 18,55 | 18,95 | 18,45 | 18,60 | 0,27% | 1.902,00 |
13.03.2024 | 18,55 | 18,90 | 18,40 | 18,55 | -0,27% | 4.787,00 |
12.03.2024 | 19,15 | 19,30 | 18,50 | 18,60 | -2,87% | 2.628,00 |
11.03.2024 | 19,35 | 19,50 | 19,00 | 19,15 | -1,29% | 1.534,00 |
08.03.2024 | 19,55 | 19,70 | 19,40 | 19,40 | -1,02% | 817,00 |
07.03.2024 | 19,45 | 19,80 | 19,35 | 19,60 | 1,03% | 5.390,00 |
06.03.2024 | 19,45 | 19,95 | 19,30 | 19,40 | -0,51% | 532,00 |
05.03.2024 | 18,95 | 19,50 | 18,90 | 19,50 | 2,90% | 9.182,00 |
04.03.2024 | 19,35 | 19,40 | 18,90 | 18,95 | -2,32% | 953,00 |
01.03.2024 | 19,15 | 19,50 | 19,10 | 19,40 | 1,57% | 1.924,00 |
29.02.2024 | 18,95 | 19,20 | 18,85 | 19,10 | 1,60% | 3.424,00 |
28.02.2024 | 18,65 | 19,00 | 18,50 | 18,80 | 0,00% | 5.006,00 |
27.02.2024 | 18,35 | 19,00 | 18,35 | 18,80 | 2,45% | 587,00 |
26.02.2024 | 18,70 | 18,70 | 18,35 | 18,35 | -1,61% | 1.346,00 |
23.02.2024 | 18,65 | 18,70 | 18,45 | 18,65 | 0,00% | 83,00 |
22.02.2024 | 18,95 | 18,95 | 18,35 | 18,65 | -1,06% | 1.240,00 |
21.02.2024 | 18,95 | 18,95 | 18,65 | 18,85 | -1,05% | 1.025,00 |
20.02.2024 | 18,65 | 19,10 | 18,65 | 19,05 | 2,14% | 1.468,00 |
19.02.2024 | 19,00 | 19,10 | 18,65 | 18,65 | -0,53% | 2.624,00 |
16.02.2024 | 18,85 | 18,95 | 18,55 | 18,75 | -0,53% | 416,00 |
15.02.2024 | 18,45 | 18,85 | 18,35 | 18,85 | 3,01% | 3.724,00 |
14.02.2024 | 18,20 | 18,60 | 18,15 | 18,30 | 0,83% | 3.267,00 |
13.02.2024 | 18,45 | 18,70 | 18,15 | 18,15 | -1,09% | 5.017,00 |
12.02.2024 | 18,45 | 18,55 | 18,35 | 18,35 | -1,08% | 584,00 |
09.02.2024 | 18,75 | 18,75 | 18,35 | 18,55 | -1,07% | 3.492,00 |
08.02.2024 | 19,45 | 19,55 | 18,45 | 18,75 | -4,09% | 3.735,00 |
07.02.2024 | 19,75 | 19,80 | 19,45 | 19,55 | -0,76% | 491,00 |
06.02.2024 | 19,75 | 19,85 | 19,45 | 19,70 | -0,25% | 355,00 |
05.02.2024 | 19,55 | 19,90 | 19,55 | 19,75 | 0,51% | 817,00 |
02.02.2024 | 19,75 | 19,95 | 19,55 | 19,65 | -0,51% | 350,00 |
01.02.2024 | 19,65 | 19,90 | 19,50 | 19,75 | -0,50% | 423,00 |
31.01.2024 | 19,75 | 19,95 | 19,55 | 19,85 | 0,00% | 1.009,00 |
30.01.2024 | 19,75 | 19,90 | 19,65 | 19,85 | 0,51% | 378,00 |
29.01.2024 | 20,10 | 20,20 | 19,55 | 19,75 | -1,74% | 1.476,00 |
26.01.2024 | 20,50 | 20,70 | 20,00 | 20,10 | -1,95% | 415,00 |
25.01.2024 | 20,30 | 20,50 | 20,20 | 20,50 | 0,00% | 209,00 |
24.01.2024 | 20,60 | 20,70 | 20,00 | 20,50 | 0,00% | 5.507,00 |
23.01.2024 | 20,30 | 20,60 | 20,30 | 20,50 | 0,00% | 230,00 |
22.01.2024 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | 784,00 |
19.01.2024 | 20,40 | 20,70 | 20,30 | 20,70 | 0,98% | 41,00 |
18.01.2024 | 20,30 | 20,60 | 20,10 | 20,50 | 0,99% | 780,00 |
17.01.2024 | 20,30 | 20,50 | 20,10 | 20,30 | -0,98% | 902,00 |
16.01.2024 | 20,70 | 20,80 | 20,30 | 20,50 | -1,91% | 662,00 |
15.01.2024 | 20,80 | 21,20 | 20,70 | 20,90 | 0,00% | 514,00 |
12.01.2024 | 21,30 | 21,40 | 20,90 | 20,90 | -0,95% | 56,00 |
11.01.2024 | 21,60 | 21,70 | 21,00 | 21,10 | -2,76% | 478,00 |
10.01.2024 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | 1.215,00 |
09.01.2024 | 21,90 | 21,90 | 21,70 | 21,90 | 0,00% | 1.000,00 |
08.01.2024 | 21,80 | 22,00 | 21,40 | 21,90 | 0,92% | 663,00 |
05.01.2024 | 21,50 | 21,90 | 21,30 | 21,70 | 0,93% | 1.403,00 |
04.01.2024 | 21,10 | 21,50 | 21,10 | 21,50 | 0,94% | 1.242,00 |
03.01.2024 | 21,50 | 21,50 | 21,00 | 21,30 | -0,93% | 2.754,00 |
02.01.2024 | 21,60 | 22,00 | 21,30 | 21,50 | -0,92% | 6.549,00 |
29.12.2023 | 21,30 | 21,70 | 21,30 | 21,70 | 1,88% | 139,00 |
28.12.2023 | 21,50 | 21,50 | 21,10 | 21,30 | -0,93% | 3.424,00 |
27.12.2023 | 21,30 | 21,50 | 21,10 | 21,50 | 0,94% | 1.600,00 |
22.12.2023 | 21,50 | 21,50 | 21,20 | 21,30 | -0,93% | 2.386,00 |
21.12.2023 | 21,30 | 21,50 | 21,20 | 21,50 | 0,00% | 306,00 |
20.12.2023 | 21,10 | 21,70 | 21,10 | 21,50 | 0,00% | 1.871,00 |
19.12.2023 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | 576,00 |
18.12.2023 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | 1.102,00 |
15.12.2023 | 21,90 | 22,20 | 21,50 | 21,70 | -1,36% | 1.209,00 |
14.12.2023 | 21,70 | 22,50 | 21,70 | 22,00 | 1,38% | 9.903,00 |
13.12.2023 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | 1.026,00 |
12.12.2023 | 21,50 | 21,70 | 21,40 | 21,70 | 0,93% | 1.305,00 |
11.12.2023 | 21,90 | 22,10 | 21,20 | 21,50 | -1,83% | 2.067,00 |
08.12.2023 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | 3.499,00 |
07.12.2023 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | 2.267,00 |
06.12.2023 | 21,70 | 22,10 | 21,60 | 21,90 | 1,86% | 1.667,00 |
05.12.2023 | 21,30 | 22,00 | 21,30 | 21,50 | 0,00% | 2.918,00 |
04.12.2023 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | 2.571,00 |
01.12.2023 | 21,30 | 21,70 | 21,00 | 21,50 | 0,94% | 1.689,00 |
30.11.2023 | 21,10 | 21,40 | 21,00 | 21,30 | 0,95% | 3.055,00 |
29.11.2023 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | 1.045,00 |
28.11.2023 | 21,10 | 21,30 | 20,70 | 20,90 | 0,00% | 1.730,00 |
27.11.2023 | 20,90 | 21,30 | 20,90 | 20,90 | 0,00% | 618,00 |
24.11.2023 | 20,90 | 21,10 | 20,60 | 20,90 | 0,00% | 2.630,00 |
23.11.2023 | 20,90 | 21,20 | 20,70 | 20,90 | 0,97% | 1.682,00 |
22.11.2023 | 20,70 | 21,10 | 20,50 | 20,70 | 0,00% | 6.169,00 |
21.11.2023 | 20,70 | 20,70 | 20,40 | 20,70 | 0,98% | 8.202,00 |
20.11.2023 | 20,50 | 20,80 | 20,30 | 20,50 | 0,00% | 1.121,00 |
17.11.2023 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | 11.570,00 |
16.11.2023 | 20,10 | 20,80 | 20,10 | 20,50 | 1,99% | 7.962,00 |
15.11.2023 | 19,65 | 20,50 | 19,65 | 20,10 | 1,77% | 3.772,00 |
14.11.2023 | 19,45 | 19,85 | 19,25 | 19,75 | 2,07% | 967,00 |
13.11.2023 | 19,05 | 19,45 | 19,05 | 19,35 | 0,52% | 640,00 |
10.11.2023 | 19,15 | 19,45 | 19,00 | 19,25 | 0,52% | 445,00 |
09.11.2023 | 18,85 | 19,45 | 18,75 | 19,15 | 1,59% | 2.481,00 |
08.11.2023 | 19,05 | 19,10 | 18,65 | 18,85 | -1,57% | 220,00 |
07.11.2023 | 19,15 | 19,45 | 19,05 | 19,15 | -0,52% | 149,00 |