19,500€
-0,51%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,60 | 19,70 | 19,40 | 19,50 | -0,51% | 105,00 |
27.03.2024 | 18,90 | 19,60 | 18,85 | 19,60 | 3,70% | 500,00 |
26.03.2024 | 18,90 | 19,05 | 18,80 | 18,90 | 0,00% | 200,00 |
25.03.2024 | 18,95 | 19,05 | 18,75 | 18,90 | -0,26% | - |
22.03.2024 | 18,90 | 19,05 | 18,85 | 18,95 | 0,26% | 57,00 |
21.03.2024 | 19,20 | 19,45 | 18,90 | 18,90 | -1,05% | - |
20.03.2024 | 18,80 | 19,10 | 18,75 | 19,10 | 1,60% | - |
19.03.2024 | 18,90 | 19,05 | 18,60 | 18,80 | -0,53% | 688,00 |
18.03.2024 | 18,75 | 19,00 | 18,65 | 18,90 | 1,34% | - |
15.03.2024 | 18,80 | 19,20 | 18,65 | 18,65 | -0,80% | 315,00 |
14.03.2024 | 18,50 | 18,95 | 18,40 | 18,80 | 1,62% | 50,00 |
13.03.2024 | 18,60 | 18,90 | 18,45 | 18,50 | -0,54% | 5,00 |
12.03.2024 | 19,10 | 19,30 | 18,50 | 18,60 | -2,62% | 200,00 |
11.03.2024 | 19,40 | 19,50 | 19,00 | 19,10 | -1,55% | 250,00 |
08.03.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -1,02% | - |
07.03.2024 | 19,50 | 19,80 | 19,35 | 19,60 | 0,51% | - |
06.03.2024 | 19,40 | 19,95 | 19,30 | 19,50 | 0,52% | 2,00 |
05.03.2024 | 18,95 | 19,50 | 18,85 | 19,40 | 2,37% | - |
04.03.2024 | 19,40 | 19,45 | 18,85 | 18,95 | -2,32% | - |
01.03.2024 | 19,10 | 19,50 | 19,05 | 19,40 | 1,57% | - |
29.02.2024 | 18,85 | 19,20 | 18,80 | 19,10 | 1,33% | 6,00 |
28.02.2024 | 18,70 | 18,90 | 18,45 | 18,85 | 0,80% | 200,00 |
27.02.2024 | 18,35 | 18,90 | 18,35 | 18,70 | 1,91% | 590,00 |
26.02.2024 | 18,65 | 18,65 | 18,35 | 18,35 | -1,61% | 58,00 |
23.02.2024 | 18,65 | 18,70 | 18,55 | 18,65 | 0,00% | - |
22.02.2024 | 18,85 | 18,95 | 18,35 | 18,65 | -1,06% | - |
21.02.2024 | 18,95 | 19,05 | 18,65 | 18,85 | -0,53% | - |
20.02.2024 | 18,70 | 19,05 | 18,65 | 18,95 | 1,34% | 47,00 |
19.02.2024 | 18,75 | 19,05 | 18,65 | 18,70 | -0,27% | 200,00 |
16.02.2024 | 18,85 | 18,95 | 18,55 | 18,75 | -0,53% | - |
15.02.2024 | 18,40 | 18,85 | 18,35 | 18,85 | 2,45% | 150,00 |
14.02.2024 | 18,15 | 18,60 | 18,15 | 18,40 | 1,38% | - |
13.02.2024 | 18,45 | 18,65 | 18,05 | 18,15 | -1,63% | 350,00 |
12.02.2024 | 18,45 | 18,55 | 18,25 | 18,45 | 0,00% | 100,00 |
09.02.2024 | 18,75 | 18,75 | 18,35 | 18,45 | -1,60% | 210,00 |
08.02.2024 | 19,50 | 19,60 | 18,45 | 18,75 | -3,85% | 600,00 |
07.02.2024 | 19,75 | 19,75 | 19,45 | 19,50 | -1,27% | - |
06.02.2024 | 19,70 | 19,85 | 19,55 | 19,75 | 0,25% | - |
05.02.2024 | 19,55 | 19,85 | 19,45 | 19,70 | 0,25% | 174,00 |
02.02.2024 | 19,85 | 19,95 | 19,55 | 19,65 | -1,01% | - |
01.02.2024 | 19,85 | 19,85 | 19,55 | 19,85 | 0,51% | 100,00 |
31.01.2024 | 19,75 | 19,90 | 19,55 | 19,75 | 0,00% | - |
30.01.2024 | 19,75 | 19,90 | 19,55 | 19,75 | 0,00% | 430,00 |
29.01.2024 | 20,20 | 20,20 | 19,55 | 19,75 | -2,23% | 2.054,00 |
26.01.2024 | 20,60 | 20,70 | 19,95 | 20,20 | -1,94% | 4,00 |
25.01.2024 | 20,40 | 20,60 | 20,10 | 20,60 | 0,98% | - |
24.01.2024 | 20,40 | 20,60 | 20,10 | 20,40 | -0,97% | 100,00 |
23.01.2024 | 20,20 | 20,60 | 20,10 | 20,60 | 1,98% | 20,00 |
22.01.2024 | 20,60 | 20,80 | 20,20 | 20,20 | -2,88% | - |
19.01.2024 | 20,40 | 20,80 | 20,30 | 20,80 | 0,97% | - |
18.01.2024 | 20,20 | 20,60 | 20,10 | 20,60 | 1,98% | - |
17.01.2024 | 20,40 | 20,50 | 20,10 | 20,20 | -0,98% | 950,00 |
16.01.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | - |
15.01.2024 | 20,80 | 21,10 | 20,70 | 20,80 | 0,00% | 50,00 |
12.01.2024 | 21,00 | 21,30 | 20,80 | 20,80 | -0,95% | - |
11.01.2024 | 21,60 | 21,80 | 21,00 | 21,00 | -2,78% | - |
10.01.2024 | 21,80 | 21,90 | 21,60 | 21,60 | -0,92% | - |
09.01.2024 | 21,80 | 21,90 | 21,70 | 21,80 | 0,00% | 5,00 |
08.01.2024 | 21,60 | 21,90 | 21,50 | 21,80 | 0,93% | - |
05.01.2024 | 21,60 | 21,90 | 21,40 | 21,60 | 0,00% | - |
04.01.2024 | 21,10 | 21,60 | 21,10 | 21,60 | 2,37% | 100,00 |
03.01.2024 | 21,60 | 21,70 | 21,10 | 21,10 | -3,21% | - |
02.01.2024 | 21,60 | 22,00 | 21,20 | 21,80 | 0,93% | 42,00 |
29.12.2023 | 21,30 | 21,70 | 21,30 | 21,60 | 1,41% | - |
28.12.2023 | 21,40 | 21,60 | 21,30 | 21,30 | -0,47% | 100,00 |
27.12.2023 | 21,40 | 21,50 | 21,10 | 21,40 | 0,94% | 20,00 |
22.12.2023 | 21,40 | 21,50 | 21,10 | 21,20 | -0,93% | 110,00 |
21.12.2023 | 21,40 | 21,50 | 21,10 | 21,40 | 0,94% | 93,00 |
20.12.2023 | 21,00 | 21,60 | 21,00 | 21,20 | 0,95% | 3.000,00 |
19.12.2023 | 21,40 | 21,70 | 21,00 | 21,00 | -1,87% | - |
18.12.2023 | 21,80 | 21,90 | 21,40 | 21,40 | -0,93% | - |
15.12.2023 | 21,80 | 22,10 | 21,50 | 21,60 | -0,92% | 195,00 |
14.12.2023 | 21,70 | 22,50 | 21,70 | 21,80 | 0,46% | - |
13.12.2023 | 21,60 | 21,90 | 21,50 | 21,70 | 0,46% | 11,00 |
12.12.2023 | 21,50 | 21,70 | 21,40 | 21,60 | 0,47% | - |
11.12.2023 | 21,90 | 22,00 | 21,10 | 21,50 | -1,83% | 90,00 |
08.12.2023 | 21,80 | 22,10 | 21,70 | 21,90 | 0,46% | 800,00 |
07.12.2023 | 21,80 | 21,90 | 21,70 | 21,80 | 0,00% | 2,00 |
06.12.2023 | 21,60 | 21,90 | 21,50 | 21,80 | 0,93% | 1.094,00 |
05.12.2023 | 21,40 | 21,90 | 21,20 | 21,60 | 0,93% | 185,00 |
04.12.2023 | 21,40 | 21,60 | 21,20 | 21,40 | -0,47% | 125,00 |
01.12.2023 | 21,40 | 21,50 | 21,20 | 21,50 | 1,42% | 400,00 |
30.11.2023 | 21,20 | 21,30 | 21,00 | 21,20 | 0,00% | 500,00 |
29.11.2023 | 21,00 | 21,30 | 20,90 | 21,20 | 0,95% | 21,00 |
28.11.2023 | 21,20 | 21,40 | 20,90 | 21,00 | -0,94% | 500,00 |
27.11.2023 | 20,80 | 21,30 | 20,80 | 21,20 | 0,95% | 500,00 |
24.11.2023 | 21,00 | 21,10 | 20,70 | 21,00 | 0,00% | 500,00 |
23.11.2023 | 20,90 | 21,10 | 20,70 | 21,00 | 0,48% | 1.000,00 |
22.11.2023 | 20,60 | 20,90 | 20,60 | 20,90 | 1,46% | - |
21.11.2023 | 20,70 | 20,70 | 20,50 | 20,60 | -0,48% | - |
20.11.2023 | 20,40 | 20,70 | 20,30 | 20,70 | 1,47% | 72,00 |
17.11.2023 | 20,60 | 20,70 | 20,30 | 20,40 | -0,97% | - |
16.11.2023 | 20,15 | 20,90 | 20,10 | 20,60 | 2,74% | - |
15.11.2023 | 19,65 | 20,30 | 19,65 | 20,05 | 2,04% | 300,00 |
14.11.2023 | 19,45 | 19,85 | 19,25 | 19,65 | 1,03% | - |
13.11.2023 | 19,00 | 19,45 | 19,00 | 19,45 | 1,83% | - |
10.11.2023 | 19,15 | 19,45 | 19,05 | 19,10 | -0,26% | - |
09.11.2023 | 18,85 | 19,45 | 18,75 | 19,15 | 1,59% | - |
08.11.2023 | 19,15 | 19,15 | 18,65 | 18,85 | -1,57% | - |
07.11.2023 | 19,25 | 19,45 | 19,05 | 19,15 | -0,52% | 100,00 |