£17,701
3,15%
Echtzeit-Aktienkurs SSE PLC LS-,50
Bid:
Ask:
Aktienkurse zur SSE PLC LS-,50 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 17,19 | 17,60 | 17,17 | 17,51 | 2,03% | 550.096,00 |
30.05.2024 | 17,02 | 17,17 | 17,01 | 17,16 | 0,70% | 617.937,00 |
29.05.2024 | 17,39 | 17,42 | 17,04 | 17,04 | -2,52% | 579.106,00 |
28.05.2024 | 17,52 | 17,60 | 17,34 | 17,48 | 0,32% | 432.873,00 |
27.05.2024 | 17,45 | 17,48 | 17,42 | 17,42 | 0,13% | - |
24.05.2024 | 17,54 | 17,67 | 17,39 | 17,40 | -1,47% | 455.508,00 |
23.05.2024 | 18,19 | 18,19 | 17,60 | 17,66 | -2,43% | 814.164,00 |
22.05.2024 | 17,69 | 18,12 | 17,52 | 18,10 | 0,61% | 546.668,00 |
21.05.2024 | 18,15 | 18,19 | 17,92 | 17,99 | -1,29% | 411.046,00 |
20.05.2024 | 18,36 | 18,41 | 18,23 | 18,23 | -0,33% | 234.010,00 |
17.05.2024 | 18,59 | 18,61 | 18,26 | 18,29 | -1,88% | 403.871,00 |
16.05.2024 | 18,64 | 18,67 | 18,54 | 18,64 | 0,08% | 491.369,00 |
15.05.2024 | 18,36 | 18,64 | 18,34 | 18,62 | 1,77% | 477.823,00 |
14.05.2024 | 18,05 | 18,33 | 18,05 | 18,30 | 1,55% | 348.628,00 |
13.05.2024 | 18,16 | 18,21 | 18,00 | 18,02 | -0,98% | 334.179,00 |
10.05.2024 | 18,03 | 18,36 | 18,03 | 18,20 | 1,25% | 414.418,00 |
09.05.2024 | 17,91 | 18,00 | 17,65 | 17,97 | 0,39% | 239.910,00 |
08.05.2024 | 17,83 | 18,00 | 17,76 | 17,90 | 0,82% | 429.507,00 |
07.05.2024 | 17,34 | 17,76 | 17,32 | 17,76 | 4,35% | 421.250,00 |
06.05.2024 | 17,09 | 17,09 | 16,78 | 17,01 | -0,76% | - |
03.05.2024 | 17,03 | 17,29 | 16,99 | 17,15 | 1,11% | 756.547,00 |
02.05.2024 | 16,84 | 17,06 | 16,80 | 16,96 | 1,63% | 407.242,00 |
01.05.2024 | 16,79 | 16,82 | 16,64 | 16,69 | 0,12% | 101.528,00 |
30.04.2024 | 16,78 | 16,86 | 16,57 | 16,67 | -0,88% | 496.302,00 |
29.04.2024 | 16,60 | 16,91 | 16,60 | 16,81 | 1,56% | 394.968,00 |
26.04.2024 | 16,58 | 16,68 | 16,55 | 16,56 | 0,21% | 183.042,00 |
25.04.2024 | 16,56 | 16,66 | 16,34 | 16,52 | -0,09% | 307.827,00 |
24.04.2024 | 16,68 | 16,68 | 16,48 | 16,54 | -0,81% | 580.080,00 |
23.04.2024 | 16,79 | 16,83 | 16,58 | 16,67 | 0,03% | 383.421,00 |
22.04.2024 | 16,73 | 16,74 | 16,36 | 16,67 | 0,66% | 273.425,00 |
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 |