SSE PLC SSE
LSE · Vereinigtes Königreich · Versorger
GBp 2.473,00-18,00 (-0,72 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.473,00 | -0,72 % | GBp 2.467,00 | GBp 2.521,00 | GBp 2.442,00 | 3,02M |
| 2026-09-30 | GBp 2.491,00 | +2,22 % | GBp 2.460,00 | GBp 2.518,00 | GBp 2.460,00 | 4,08M |
| 2026-09-29 | GBp 2.437,00 | -0,85 % | GBp 2.420,00 | GBp 2.462,00 | GBp 2.399,00 | 6,93M |
| 2026-09-28 | GBp 2.458,00 | +0,08 % | GBp 2.480,00 | GBp 2.512,00 | GBp 2.458,00 | 1,40M |
| 2026-09-25 | GBp 2.456,00 | -0,77 % | GBp 2.485,00 | GBp 2.515,00 | GBp 2.454,00 | 1,50M |
| 2026-09-24 | GBp 2.475,00 | +0,20 % | GBp 2.465,00 | GBp 2.489,00 | GBp 2.435,00 | 3,97M |
| 2026-09-23 | GBp 2.470,00 | +0,04 % | GBp 2.478,00 | GBp 2.500,00 | GBp 2.470,00 | 2,80M |
| 2026-09-22 | GBp 2.469,00 | -0,28 % | GBp 2.480,00 | GBp 2.503,00 | GBp 2.439,00 | 1,94M |
| 2026-09-21 | GBp 2.476,00 | +1,81 % | GBp 2.431,00 | GBp 2.482,00 | GBp 2.426,00 | 1,54M |
| 2026-09-18 | GBp 2.432,00 | -2,21 % | GBp 2.482,00 | GBp 2.492,00 | GBp 2.431,76 | 6,56M |
| 2026-09-17 | GBp 2.487,00 | +3,58 % | GBp 2.408,00 | GBp 2.495,00 | GBp 2.405,00 | 2,51M |
| 2026-09-16 | GBp 2.401,00 | +2,91 % | GBp 2.344,00 | GBp 2.406,00 | GBp 2.339,00 | 1,99M |
| 2026-09-15 | GBp 2.333,00 | +0,91 % | GBp 2.311,00 | GBp 2.349,00 | GBp 2.288,00 | 1,40M |
| 2026-09-14 | GBp 2.312,00 | -2,12 % | GBp 2.363,00 | GBp 2.370,00 | GBp 2.302,00 | 1,32M |
| 2026-09-11 | GBp 2.362,00 | -0,08 % | GBp 2.374,00 | GBp 2.394,00 | GBp 2.349,00 | 1,50M |
| 2026-09-10 | GBp 2.364,00 | -0,88 % | GBp 2.385,00 | GBp 2.405,00 | GBp 2.352,00 | 1,85M |
| 2026-09-09 | GBp 2.385,00 | -0,38 % | GBp 2.395,00 | GBp 2.450,61 | GBp 2.378,00 | 1,54M |
| 2026-09-08 | GBp 2.394,00 | -0,33 % | GBp 2.396,00 | GBp 2.405,00 | GBp 2.367,00 | 1,80M |
| 2026-09-07 | GBp 2.402,00 | +0,04 % | GBp 2.399,00 | GBp 2.438,00 | GBp 2.395,55 | 852,52K |
| 2026-09-04 | GBp 2.401,00 | +1,09 % | GBp 2.372,00 | GBp 2.449,91 | GBp 2.349,00 | 2,62M |
| 2026-09-03 | GBp 2.375,00 | +0,68 % | GBp 2.374,00 | GBp 2.395,00 | GBp 2.326,00 | 3,01M |
| 2026-09-02 | GBp 2.359,00 | -1,95 % | GBp 2.418,00 | GBp 2.438,00 | GBp 2.346,00 | 4,69M |
| 2026-09-01 | GBp 2.406,00 | -1,76 % | GBp 2.442,00 | GBp 2.459,00 | GBp 2.392,00 | 3,01M |
| 2026-08-28 | GBp 2.449,00 | +2,86 % | GBp 2.394,00 | GBp 2.456,00 | GBp 2.394,00 | 3,05M |
| 2026-08-27 | GBp 2.381,00 | -1,45 % | GBp 2.410,00 | GBp 2.420,00 | GBp 2.346,00 | 1,49M |
| 2026-08-26 | GBp 2.416,00 | +0,29 % | GBp 2.414,00 | GBp 2.430,00 | GBp 2.399,00 | 2,21M |
| 2026-08-25 | GBp 2.409,00 | +1,60 % | GBp 2.382,00 | GBp 2.413,00 | GBp 2.374,00 | 1,74M |
| 2026-08-24 | GBp 2.371,00 | -0,63 % | GBp 2.381,00 | GBp 2.387,00 | GBp 2.342,82 | 1,23M |
| 2026-08-21 | GBp 2.386,00 | +0,04 % | GBp 2.386,00 | GBp 2.423,00 | GBp 2.383,00 | 1,79M |
| 2026-08-20 | GBp 2.385,00 | +0,13 % | GBp 2.391,00 | GBp 2.405,00 | GBp 2.359,00 | 3,27M |
| 2026-08-19 | GBp 2.382,00 | -1,85 % | GBp 2.420,00 | GBp 2.437,00 | GBp 2.377,00 | 2,34M |
| 2026-08-18 | GBp 2.427,00 | +1,13 % | GBp 2.409,00 | GBp 2.427,00 | GBp 2.386,00 | 3,05M |
| 2026-08-17 | GBp 2.400,00 | -0,83 % | GBp 2.424,00 | GBp 2.431,00 | GBp 2.400,00 | 1,98M |
| 2026-08-14 | GBp 2.420,00 | -0,45 % | GBp 2.432,00 | GBp 2.436,00 | GBp 2.389,00 | 1,42M |
| 2026-08-13 | GBp 2.431,00 | 0,00 % | GBp 2.431,00 | GBp 2.437,00 | GBp 2.409,46 | 2,57M |
| 2026-08-12 | GBp 2.431,00 | +1,38 % | GBp 2.410,00 | GBp 2.441,00 | GBp 2.398,00 | 2,05M |
| 2026-08-11 | GBp 2.398,00 | +0,84 % | GBp 2.381,00 | GBp 2.400,00 | GBp 2.371,00 | 2,54M |
| 2026-08-10 | GBp 2.378,00 | -0,50 % | GBp 2.387,00 | GBp 2.410,00 | GBp 2.363,00 | 2,27M |
| 2026-08-07 | GBp 2.390,00 | +0,59 % | GBp 2.373,00 | GBp 2.400,00 | GBp 2.357,00 | 3,40M |
| 2026-08-06 | GBp 2.376,00 | +1,45 % | GBp 2.356,00 | GBp 2.382,00 | GBp 2.350,00 | 1,20M |
| 2026-08-05 | GBp 2.342,00 | -0,59 % | GBp 2.388,00 | GBp 2.398,00 | GBp 2.342,00 | 3,75M |
| 2026-08-04 | GBp 2.356,00 | 0,00 % | GBp 2.367,00 | GBp 2.386,00 | GBp 2.344,00 | 1,66M |
| 2026-08-03 | GBp 2.356,00 | +0,43 % | GBp 2.342,00 | GBp 2.359,00 | GBp 2.323,00 | 2,71M |
| 2026-07-31 | GBp 2.346,00 | -0,04 % | GBp 2.361,00 | GBp 2.382,00 | GBp 2.330,00 | 1,91M |
| 2026-07-30 | GBp 2.347,00 | +1,08 % | GBp 2.314,00 | GBp 2.372,00 | GBp 2.302,00 | 2,19M |
| 2026-07-29 | GBp 2.322,00 | -1,28 % | GBp 2.357,00 | GBp 2.372,00 | GBp 2.307,00 | 7,19M |
| 2026-07-28 | GBp 2.352,00 | -1,05 % | GBp 2.380,00 | GBp 2.382,00 | GBp 2.339,00 | 2,26M |
| 2026-07-27 | GBp 2.377,00 | -1,86 % | GBp 2.433,00 | GBp 2.437,00 | GBp 2.375,81 | 1,53M |
| 2026-07-24 | GBp 2.422,00 | -0,74 % | GBp 2.431,00 | GBp 2.440,00 | GBp 2.416,00 | 1,82M |
| 2026-07-23 | GBp 2.440,00 | -3,56 % | GBp 2.473,00 | GBp 2.479,00 | GBp 2.409,75 | 3,59M |
| 2026-07-22 | GBp 2.530,00 | +3,27 % | GBp 2.445,00 | GBp 2.532,00 | GBp 2.435,00 | 2,93M |
| 2026-07-21 | GBp 2.450,00 | -0,41 % | GBp 2.449,00 | GBp 2.469,00 | GBp 2.426,00 | 1,68M |
| 2026-07-20 | GBp 2.460,00 | -1,13 % | GBp 2.476,00 | GBp 2.492,00 | GBp 2.454,48 | 2,15M |
| 2026-07-17 | GBp 2.488,00 | +2,43 % | GBp 2.441,00 | GBp 2.496,00 | GBp 2.440,00 | 4,90M |
| 2026-07-16 | GBp 2.429,00 | -1,58 % | GBp 2.454,00 | GBp 2.464,00 | GBp 2.403,00 | 6,27M |
| 2026-07-15 | GBp 2.468,00 | -0,40 % | GBp 2.468,00 | GBp 2.511,00 | GBp 2.453,00 | 2,56M |
| 2026-07-14 | GBp 2.478,00 | +1,60 % | GBp 2.435,00 | GBp 2.480,00 | GBp 2.428,70 | 6,40M |
| 2026-07-13 | GBp 2.439,00 | +0,54 % | GBp 2.419,00 | GBp 2.451,00 | GBp 2.190,00 | 1,01M |
| 2026-07-10 | GBp 2.426,00 | +0,37 % | GBp 2.424,00 | GBp 2.439,00 | GBp 2.409,63 | 2,40M |
| 2026-07-09 | GBp 2.417,00 | -2,37 % | GBp 2.451,00 | GBp 2.465,00 | GBp 2.415,00 | 1,61M |
| 2026-07-08 | GBp 2.475,58 | -0,06 % | GBp 2.472,00 | GBp 2.485,00 | GBp 2.438,00 | 2,66M |
| 2026-07-07 | GBp 2.477,00 | +0,16 % | GBp 2.479,00 | GBp 2.491,00 | GBp 2.434,00 | 5,80M |
| 2026-07-06 | GBp 2.473,00 | -1,36 % | GBp 2.508,00 | GBp 2.510,23 | GBp 2.456,00 | 2,85M |
| 2026-07-03 | GBp 2.507,00 | +1,91 % | GBp 2.489,00 | GBp 2.526,00 | GBp 2.475,00 | 2,06M |
| 2026-07-02 | GBp 2.460,00 | +3,10 % | GBp 2.382,00 | GBp 2.460,00 | GBp 2.379,00 | 7,29M |
| 2026-07-01 | GBp 2.386,00 | -2,05 % | GBp 2.439,00 | GBp 2.442,00 | GBp 2.372,00 | 2,65M |
| 2026-06-30 | GBp 2.436,00 | -0,94 % | GBp 2.471,00 | GBp 2.483,00 | GBp 2.424,00 | 3,22M |
| 2026-06-29 | GBp 2.459,00 | +1,57 % | GBp 2.418,00 | GBp 2.459,12 | GBp 2.410,00 | 4,97M |
| 2026-06-26 | GBp 2.421,00 | +0,08 % | GBp 2.425,00 | GBp 2.441,00 | GBp 2.378,00 | 3,48M |
| 2026-06-25 | GBp 2.419,00 | +3,02 % | GBp 2.350,00 | GBp 2.435,00 | GBp 2.349,00 | 4,92M |
| 2026-06-24 | GBp 2.348,00 | +0,43 % | GBp 2.332,00 | GBp 2.354,00 | GBp 2.319,00 | 5,00M |
| 2026-06-23 | GBp 2.338,00 | -0,38 % | GBp 2.350,00 | GBp 2.360,00 | GBp 2.297,00 | 4,91M |
| 2026-06-22 | GBp 2.347,00 | +0,95 % | GBp 2.314,00 | GBp 2.369,00 | GBp 2.308,00 | 2,43M |
| 2026-06-19 | GBp 2.325,00 | +0,56 % | GBp 2.317,00 | GBp 2.325,23 | GBp 2.269,00 | 7,56M |
| 2026-06-18 | GBp 2.312,00 | -1,83 % | GBp 2.348,00 | GBp 2.356,00 | GBp 2.312,00 | 6,81M |
| 2026-06-17 | GBp 2.355,00 | -0,13 % | GBp 2.354,00 | GBp 2.359,00 | GBp 2.321,00 | 2,11M |
| 2026-06-16 | GBp 2.358,00 | -0,76 % | GBp 2.392,00 | GBp 2.398,00 | GBp 2.356,00 | 2,59M |
| 2026-06-15 | GBp 2.376,00 | -1,00 % | GBp 2.400,00 | GBp 2.400,00 | GBp 2.348,00 | 2,48M |
| 2026-06-12 | GBp 2.400,00 | +0,17 % | GBp 2.409,00 | GBp 2.410,00 | GBp 2.364,00 | 3,35M |
| 2026-06-11 | GBp 2.396,00 | +1,53 % | GBp 2.365,00 | GBp 2.406,00 | GBp 2.353,00 | 2,26M |
| 2026-06-10 | GBp 2.360,00 | +0,08 % | GBp 2.362,00 | GBp 2.365,00 | GBp 2.327,00 | 2,42M |
| 2026-06-09 | GBp 2.358,00 | -0,97 % | GBp 2.387,00 | GBp 2.394,00 | GBp 2.356,00 | 3,32M |
| 2026-06-08 | GBp 2.381,00 | -0,79 % | GBp 2.410,00 | GBp 2.422,00 | GBp 2.356,00 | 2,50M |
| 2026-06-05 | GBp 2.400,00 | +0,50 % | GBp 2.420,00 | GBp 2.422,00 | GBp 2.380,00 | 3,15M |
| 2026-06-04 | GBp 2.388,00 | +2,23 % | GBp 2.340,00 | GBp 2.388,00 | GBp 2.329,00 | 7,88M |
| 2026-06-03 | GBp 2.336,00 | +3,55 % | GBp 2.268,00 | GBp 2.343,00 | GBp 2.268,00 | 3,05M |
| 2026-06-02 | GBp 2.256,00 | -2,25 % | GBp 2.309,00 | GBp 2.323,00 | GBp 2.256,00 | 3,91M |
| 2026-06-01 | GBp 2.308,00 | -0,99 % | GBp 2.327,00 | GBp 2.349,00 | GBp 2.291,00 | 6,01M |
| 2026-05-29 | GBp 2.331,00 | -3,08 % | GBp 2.394,00 | GBp 2.408,00 | GBp 2.330,98 | 9,21M |
| 2026-05-28 | GBp 2.405,00 | -1,03 % | GBp 2.451,00 | GBp 2.458,00 | GBp 2.379,00 | 2,81M |