£16,582
0,43%
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 16,55 | 16,58 | 16,37 | 16,56 | 0,27% | 157.949,00 |
| 18.04.2024 | 16,56 | 16,57 | 16,41 | 16,51 | 1,95% | 316.190,00 |
| 17.04.2024 | 16,16 | 16,34 | 15,99 | 16,20 | -0,18% | 282.615,00 |
| 16.04.2024 | 16,41 | 16,60 | 16,19 | 16,23 | -1,67% | 523.261,00 |
| 15.04.2024 | 16,65 | 16,71 | 16,49 | 16,50 | -0,96% | 464.916,00 |
| 12.04.2024 | 16,19 | 16,77 | 16,19 | 16,66 | 3,83% | 420.145,00 |
| 11.04.2024 | 15,82 | 16,23 | 15,76 | 16,05 | 1,28% | 480.738,00 |
| 10.04.2024 | 16,14 | 16,26 | 15,70 | 15,84 | -1,22% | 225.222,00 |
| 09.04.2024 | 16,03 | 16,16 | 15,95 | 16,04 | -0,23% | 247.492,00 |
| 08.04.2024 | 15,92 | 16,11 | 15,87 | 16,08 | 1,23% | 226.668,00 |
| 05.04.2024 | 16,12 | 16,20 | 15,82 | 15,88 | -2,50% | 300.201,00 |
| 04.04.2024 | 16,15 | 16,38 | 16,08 | 16,29 | 0,76% | 258.926,00 |
| 03.04.2024 | 16,30 | 16,30 | 16,09 | 16,17 | -1,01% | 241.801,00 |
| 02.04.2024 | 16,49 | 16,50 | 16,32 | 16,33 | -1,09% | 284.844,00 |
| 28.03.2024 | 16,70 | 16,72 | 16,38 | 16,51 | -0,42% | 307.100,00 |
| 27.03.2024 | 16,23 | 16,63 | 16,13 | 16,58 | 2,79% | 400.587,00 |
| 26.03.2024 | 16,20 | 16,21 | 16,03 | 16,13 | -0,59% | 308.905,00 |
| 25.03.2024 | 16,20 | 16,23 | 16,07 | 16,23 | 0,25% | 312.888,00 |
| 22.03.2024 | 16,22 | 16,28 | 16,13 | 16,19 | -0,03% | 246.273,00 |
| 21.03.2024 | 16,24 | 16,39 | 16,13 | 16,19 | 0,09% | 384.703,00 |
| 20.03.2024 | 15,98 | 16,31 | 15,96 | 16,18 | 1,22% | 311.113,00 |
| 19.03.2024 | 16,04 | 16,05 | 15,87 | 15,98 | -0,68% | 253.166,00 |
| 18.03.2024 | 15,84 | 16,12 | 15,78 | 16,09 | 1,77% | 267.274,00 |
| 15.03.2024 | 15,81 | 15,98 | 15,80 | 15,81 | 0,16% | 217.617,00 |
| 14.03.2024 | 15,77 | 16,06 | 15,74 | 15,79 | 0,10% | 317.585,00 |
| 13.03.2024 | 15,96 | 16,04 | 15,69 | 15,77 | -0,27% | 575.837,00 |
| 12.03.2024 | 16,23 | 16,23 | 15,81 | 15,81 | -1,97% | 585.657,00 |
| 11.03.2024 | 16,48 | 16,53 | 16,13 | 16,13 | -2,47% | 377.448,00 |
| 08.03.2024 | 16,62 | 16,62 | 16,43 | 16,54 | -0,85% | 167.937,00 |
| 07.03.2024 | 16,70 | 16,87 | 16,60 | 16,68 | 0,06% | 324.034,00 |
| 06.03.2024 | 16,54 | 16,97 | 16,50 | 16,67 | 0,33% | 599.681,00 |
| 05.03.2024 | 16,29 | 16,64 | 16,22 | 16,62 | 2,28% | 354.391,00 |
| 04.03.2024 | 16,43 | 16,43 | 16,11 | 16,25 | -1,19% | 200.424,00 |
| 01.03.2024 | 16,34 | 16,54 | 16,30 | 16,44 | 0,84% | 261.900,00 |
| 29.02.2024 | 16,21 | 16,43 | 16,21 | 16,30 | 1,10% | 430.609,00 |
| 28.02.2024 | 16,05 | 16,13 | 15,84 | 16,13 | 1,59% | 587.292,00 |
| 27.02.2024 | 15,57 | 15,94 | 15,56 | 15,87 | 1,58% | 495.761,00 |
| 26.02.2024 | 15,87 | 15,87 | 15,63 | 15,63 | -1,57% | 478.512,00 |
| 23.02.2024 | 15,77 | 15,88 | 15,71 | 15,88 | 0,44% | 451.246,00 |
| 22.02.2024 | 16,11 | 16,13 | 15,69 | 15,81 | -1,54% | 313.210,00 |
| 21.02.2024 | 16,05 | 16,12 | 15,99 | 16,05 | -0,26% | 634.476,00 |
| 20.02.2024 | 15,95 | 16,21 | 15,93 | 16,10 | 0,63% | 187.601,00 |
| 19.02.2024 | 16,12 | 16,22 | 15,99 | 16,00 | 0,09% | 292.995,00 |
| 16.02.2024 | 15,86 | 16,01 | 15,79 | 15,98 | 0,79% | 387.744,00 |
| 15.02.2024 | 15,77 | 16,02 | 15,63 | 15,86 | 1,30% | 345.764,00 |
| 14.02.2024 | 15,58 | 15,84 | 15,54 | 15,65 | 1,18% | 537.390,00 |
| 13.02.2024 | 15,67 | 15,81 | 15,44 | 15,47 | -1,23% | 276.355,00 |
| 12.02.2024 | 15,59 | 15,74 | 15,56 | 15,66 | 0,59% | 256.262,00 |
| 09.02.2024 | 15,74 | 15,75 | 15,54 | 15,57 | -1,17% | 758.133,00 |
| 08.02.2024 | 15,95 | 16,41 | 15,62 | 15,76 | -4,69% | 648.433,00 |
| 07.02.2024 | 16,80 | 16,82 | 16,51 | 16,53 | -0,99% | 379.070,00 |
| 06.02.2024 | 16,78 | 16,83 | 16,59 | 16,70 | -0,25% | 879.382,00 |
| 05.02.2024 | 16,70 | 16,97 | 16,70 | 16,74 | 0,30% | 628.806,00 |
| 02.02.2024 | 16,83 | 16,91 | 16,58 | 16,69 | 0,11% | 441.248,00 |
| 01.02.2024 | 16,73 | 16,85 | 16,59 | 16,67 | -1,07% | 326.167,00 |
| 31.01.2024 | 16,74 | 16,90 | 16,63 | 16,85 | 0,42% | 288.212,00 |
| 30.01.2024 | 16,76 | 16,94 | 16,67 | 16,78 | 0,21% | 428.268,00 |
| 29.01.2024 | 16,96 | 16,96 | 16,59 | 16,75 | -1,76% | 660.453,00 |
| 26.01.2024 | 17,43 | 17,58 | 16,98 | 17,05 | -2,04% | 934.670,00 |
| 25.01.2024 | 17,36 | 17,50 | 17,29 | 17,40 | -0,27% | 253.287,00 |
| 24.01.2024 | 17,47 | 17,56 | 17,42 | 17,45 | 0,30% | 261.994,00 |
| 23.01.2024 | 17,51 | 17,53 | 17,32 | 17,40 | -0,34% | 493.683,00 |
| 22.01.2024 | 17,56 | 17,59 | 17,30 | 17,46 | -0,96% | 364.544,00 |
| 19.01.2024 | 17,44 | 17,64 | 17,41 | 17,63 | 1,53% | 398.187,00 |
| 18.01.2024 | 17,21 | 17,42 | 17,14 | 17,36 | 0,12% | 534.880,00 |
| 17.01.2024 | 17,40 | 17,53 | 17,21 | 17,34 | -1,84% | 515.183,00 |
| 16.01.2024 | 17,76 | 17,87 | 17,57 | 17,67 | -1,01% | 459.888,00 |
| 15.01.2024 | 18,03 | 18,08 | 17,76 | 17,85 | -0,28% | 235.601,00 |
| 12.01.2024 | 18,13 | 18,27 | 17,81 | 17,90 | -0,73% | 311.513,00 |
| 11.01.2024 | 18,47 | 18,49 | 18,01 | 18,03 | -3,23% | 305.536,00 |
| 10.01.2024 | 18,75 | 18,83 | 18,63 | 18,63 | -1,09% | 251.489,00 |
| 09.01.2024 | 18,62 | 18,84 | 18,59 | 18,84 | 1,26% | 213.869,00 |
| 08.01.2024 | 18,56 | 18,65 | 18,47 | 18,60 | 0,11% | 185.236,00 |
| 05.01.2024 | 18,33 | 18,63 | 18,32 | 18,58 | 0,65% | 250.695,00 |
| 04.01.2024 | 18,36 | 18,46 | 18,20 | 18,46 | 0,87% | 233.932,00 |
| 03.01.2024 | 18,38 | 18,43 | 18,15 | 18,30 | 0,00% | 256.196,00 |
| 02.01.2024 | 18,63 | 18,65 | 18,28 | 18,30 | -1,64% | 208.484,00 |
| 29.12.2023 | 18,64 | 18,69 | 18,59 | 18,61 | 0,22% | 54.115,00 |
| 28.12.2023 | 18,54 | 18,61 | 18,50 | 18,57 | 0,24% | 173.558,00 |
| 27.12.2023 | 18,42 | 18,66 | 18,37 | 18,52 | -0,11% | 109.447,00 |
| 22.12.2023 | 18,50 | 18,56 | 18,44 | 18,54 | 0,22% | 30.905,00 |
| 21.12.2023 | 18,46 | 18,52 | 18,39 | 18,50 | -0,08% | 112.290,00 |
| 20.12.2023 | 18,65 | 18,65 | 18,37 | 18,52 | 0,60% | 257.772,00 |
| 19.12.2023 | 18,55 | 18,61 | 18,36 | 18,41 | -0,38% | 155.364,00 |
| 18.12.2023 | 18,61 | 18,70 | 18,46 | 18,48 | -0,96% | 129.202,00 |
| 15.12.2023 | 18,97 | 19,00 | 18,54 | 18,66 | -1,61% | 298.338,00 |
| 14.12.2023 | 19,05 | 19,32 | 18,95 | 18,96 | 1,39% | 372.914,00 |
| 13.12.2023 | 18,43 | 18,72 | 18,40 | 18,70 | 1,22% | 259.958,00 |
| 12.12.2023 | 18,52 | 18,64 | 18,45 | 18,48 | -0,24% | 349.729,00 |
| 11.12.2023 | 18,79 | 18,79 | 18,31 | 18,52 | -1,62% | 232.399,00 |
| 08.12.2023 | 18,63 | 18,83 | 18,47 | 18,83 | 0,67% | 318.179,00 |
| 07.12.2023 | 18,72 | 18,82 | 18,68 | 18,70 | 0,00% | 360.237,00 |
| 06.12.2023 | 18,78 | 18,85 | 18,56 | 18,70 | -0,13% | 425.465,00 |
| 05.12.2023 | 18,38 | 18,73 | 18,38 | 18,73 | 1,22% | 188.546,00 |
| 04.12.2023 | 18,43 | 18,53 | 18,40 | 18,50 | 0,42% | 179.654,00 |
| 01.12.2023 | 18,31 | 18,46 | 18,30 | 18,42 | 0,79% | 265.113,00 |
| 30.11.2023 | 18,27 | 18,34 | 18,09 | 18,28 | 0,12% | 410.649,00 |
| 29.11.2023 | 18,27 | 18,34 | 18,18 | 18,26 | 0,03% | 239.273,00 |
| 28.11.2023 | 18,20 | 18,32 | 18,14 | 18,25 | -0,03% | 282.135,00 |
| 27.11.2023 | 18,22 | 18,38 | 18,17 | 18,26 | 0,07% | 436.324,00 |