Börse:
20,800€
-8,77%
Echtzeit-Aktienkurs SSE PLC
Bid:
20,600€
Ask:
21,000€
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 20,60 | 21,20 | 20,40 | 21,20 | -7,02% | 3.520,00 |
| 23.05.2022 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 430,00 |
| 20.05.2022 | 22,60 | 22,80 | 22,60 | 22,60 | -0,88% | 300,00 |
| 19.05.2022 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 3.864,00 |
| 18.05.2022 | 22,60 | 22,80 | 22,40 | 22,80 | 1,79% | 8.328,00 |
| 17.05.2022 | 22,40 | 22,60 | 22,40 | 22,40 | 0,90% | 5.586,00 |
| 16.05.2022 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 13.05.2022 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | 2.071,00 |
| 12.05.2022 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | 716,00 |
| 11.05.2022 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 10.05.2022 | 21,20 | 21,80 | 21,20 | 21,60 | 1,89% | 3.391,00 |
| 09.05.2022 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | 1.690,00 |
| 06.05.2022 | 21,80 | 21,80 | 21,60 | 21,60 | -3,57% | 1.365,00 |
| 05.05.2022 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 568,00 |
| 04.05.2022 | 22,20 | 22,20 | 22,00 | 22,20 | 0,00% | 20.535,00 |
| 03.05.2022 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | 74,00 |
| 02.05.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 29.04.2022 | 22,40 | 22,60 | 22,20 | 22,60 | 0,89% | 2.000,00 |
| 28.04.2022 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 27.04.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 26.04.2022 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | 2.667,00 |
| 25.04.2022 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | 3.450,00 |
| 21.04.2022 | 21,80 | 22,20 | 21,80 | 22,00 | -0,90% | 524,00 |
| 20.04.2022 | 22,40 | 22,40 | 22,00 | 22,20 | 2,78% | 570,00 |
| 19.04.2022 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 14.04.2022 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 400,00 |
| 13.04.2022 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 64,00 |
| 12.04.2022 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 11.04.2022 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 08.04.2022 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 1.000,00 |
| 07.04.2022 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 06.04.2022 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 1.286,00 |
| 05.04.2022 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | 100,00 |
| 04.04.2022 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 1.200,00 |
| 01.04.2022 | 20,80 | 20,80 | 20,80 | 20,80 | -0,38% | - |
| 31.03.2022 | 20,67 | 20,88 | 20,67 | 20,88 | 0,19% | 379,00 |
| 30.03.2022 | 20,49 | 20,84 | 20,49 | 20,84 | 2,51% | 1.032,00 |
| 29.03.2022 | 20,29 | 20,33 | 20,29 | 20,33 | -0,34% | 100,00 |
| 28.03.2022 | 20,35 | 20,40 | 20,35 | 20,40 | 0,74% | 1.400,00 |
| 25.03.2022 | 19,96 | 20,25 | 19,90 | 20,25 | 0,05% | 1.303,00 |
| 24.03.2022 | 20,24 | 20,24 | 20,24 | 20,24 | -0,20% | - |
| 23.03.2022 | 20,51 | 20,63 | 20,11 | 20,28 | -1,07% | 9.356,00 |
| 22.03.2022 | 20,50 | 20,50 | 20,50 | 20,50 | 1,43% | 1.000,00 |
| 21.03.2022 | 20,08 | 20,21 | 20,08 | 20,21 | 0,50% | 70,00 |
| 18.03.2022 | 20,00 | 20,11 | 20,00 | 20,11 | 1,11% | 478,00 |
| 17.03.2022 | 19,77 | 19,89 | 19,77 | 19,89 | 1,12% | 1.000,00 |
| 16.03.2022 | 20,05 | 20,19 | 19,67 | 19,67 | -1,90% | 384,00 |
| 15.03.2022 | 19,81 | 20,05 | 19,81 | 20,05 | 1,65% | 2.647,00 |
| 14.03.2022 | 19,91 | 19,91 | 19,73 | 19,73 | 2,60% | 390,00 |
| 11.03.2022 | 19,23 | 19,23 | 19,23 | 19,23 | 0,00% | - |
| 10.03.2022 | 19,56 | 19,56 | 19,23 | 19,23 | 0,52% | 50,00 |
| 09.03.2022 | 19,13 | 19,13 | 19,13 | 19,13 | -0,80% | - |
| 08.03.2022 | 19,01 | 19,43 | 19,01 | 19,28 | 0,68% | 1.800,00 |
| 07.03.2022 | 18,80 | 19,15 | 18,78 | 19,15 | -0,62% | 2.532,00 |
| 04.03.2022 | 19,08 | 19,27 | 19,08 | 19,27 | 1,85% | 1.000,00 |
| 03.03.2022 | 19,73 | 19,73 | 18,89 | 18,92 | -2,52% | 3.010,00 |
| 02.03.2022 | 19,82 | 19,82 | 19,41 | 19,41 | -1,50% | 3.031,00 |
| 01.03.2022 | 19,73 | 19,73 | 19,71 | 19,71 | -3,41% | 200,00 |
| 28.02.2022 | 20,15 | 20,40 | 20,15 | 20,40 | 2,46% | 1.000,00 |
| 25.02.2022 | 19,29 | 20,22 | 19,29 | 19,91 | 4,82% | 6.256,00 |
| 24.02.2022 | 19,13 | 19,41 | 18,92 | 19,00 | -1,71% | 8.114,00 |
| 23.02.2022 | 19,52 | 19,55 | 19,33 | 19,33 | 1,44% | 3.100,00 |
| 22.02.2022 | 18,98 | 19,15 | 18,96 | 19,05 | 0,00% | 3.257,00 |
| 21.02.2022 | 19,44 | 19,45 | 19,05 | 19,05 | -1,83% | 2.085,00 |
| 18.02.2022 | 19,60 | 19,70 | 19,41 | 19,41 | 1,62% | 3.766,00 |
| 17.02.2022 | 19,06 | 19,33 | 19,06 | 19,10 | 0,42% | 1.533,00 |
| 16.02.2022 | 18,87 | 19,02 | 18,81 | 19,02 | 1,96% | 2.886,00 |
| 15.02.2022 | 18,70 | 18,87 | 18,65 | 18,65 | 2,42% | 1.889,00 |
| 14.02.2022 | 18,50 | 18,50 | 18,21 | 18,21 | -2,04% | 2.548,00 |
| 11.02.2022 | 18,61 | 18,71 | 18,50 | 18,59 | 0,16% | 8.079,00 |
| 10.02.2022 | 18,59 | 18,63 | 18,56 | 18,56 | -0,03% | 843,00 |
| 09.02.2022 | 18,82 | 18,94 | 18,57 | 18,57 | 0,00% | 1.376,00 |
| 08.02.2022 | 19,05 | 19,05 | 18,44 | 18,57 | 1,45% | 1.581,00 |
| 07.02.2022 | 18,68 | 18,68 | 18,30 | 18,30 | -0,81% | 3.369,00 |
| 04.02.2022 | 18,90 | 18,91 | 18,45 | 18,45 | -4,95% | 5.435,00 |
| 03.02.2022 | 19,41 | 19,41 | 19,41 | 19,41 | -0,94% | 1.500,00 |
| 02.02.2022 | 19,39 | 19,60 | 19,39 | 19,60 | 2,11% | 27.523,00 |
| 01.02.2022 | 19,48 | 19,48 | 19,19 | 19,19 | 1,13% | 1.270,00 |
| 31.01.2022 | 19,20 | 19,27 | 18,98 | 18,98 | 0,42% | 14.644,00 |
| 28.01.2022 | 18,74 | 18,90 | 18,74 | 18,90 | 2,19% | 300,00 |
| 27.01.2022 | 18,49 | 18,49 | 18,49 | 18,49 | -0,32% | 108,00 |
| 26.01.2022 | 18,69 | 18,69 | 18,55 | 18,55 | 0,13% | 50,00 |
| 25.01.2022 | 18,62 | 18,64 | 18,53 | 18,53 | 0,95% | 4.294,00 |
| 24.01.2022 | 18,70 | 18,70 | 18,35 | 18,35 | -2,16% | 1.543,00 |
| 21.01.2022 | 18,90 | 18,90 | 18,76 | 18,76 | -1,65% | 312,00 |
| 20.01.2022 | 19,02 | 19,20 | 19,02 | 19,07 | 0,71% | 208,00 |
| 19.01.2022 | 18,78 | 18,94 | 18,77 | 18,94 | -0,08% | 1.262,00 |
| 18.01.2022 | 18,99 | 18,99 | 18,94 | 18,95 | -0,45% | 2.550,00 |
| 17.01.2022 | 19,22 | 19,22 | 19,04 | 19,04 | 0,58% | 1.446,00 |
| 14.01.2022 | 19,19 | 19,21 | 18,93 | 18,93 | -2,52% | 2.028,00 |
| 12.01.2022 | 19,62 | 19,62 | 19,33 | 19,42 | -0,28% | 2.904,00 |
| 11.01.2022 | 19,75 | 19,75 | 19,47 | 19,47 | -0,76% | 4.681,00 |
| 10.01.2022 | 19,75 | 19,75 | 19,62 | 19,62 | 0,08% | 2.745,00 |
| 07.01.2022 | 19,72 | 19,72 | 19,61 | 19,61 | 0,08% | 250,00 |
| 06.01.2022 | 19,59 | 19,59 | 19,59 | 19,59 | -0,81% | - |
| 05.01.2022 | 19,83 | 19,83 | 19,75 | 19,75 | -1,25% | 1.300,00 |
| 04.01.2022 | 19,99 | 20,10 | 19,99 | 20,00 | -0,05% | 120,00 |
| 03.01.2022 | 20,01 | 20,01 | 20,01 | 20,01 | 0,23% | - |
| 30.12.2021 | 20,09 | 20,09 | 19,87 | 19,97 | 0,88% | 660,00 |
| 29.12.2021 | 19,61 | 19,83 | 19,61 | 19,79 | 2,27% | 2.447,00 |