£6,620
0,70%
Echtzeit-Aktienkurs Segro PLC
Bid:
Ask:
Aktienkurse zur Segro PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 6,57 | 6,57 | 6,46 | 6,52 | -0,76% | 690.814,00 |
| 24.07.2025 | 6,57 | 6,59 | 6,51 | 6,57 | -0,15% | 924.625,00 |
| 23.07.2025 | 6,73 | 6,74 | 6,56 | 6,58 | -1,47% | 746.269,00 |
| 22.07.2025 | 6,65 | 6,69 | 6,61 | 6,68 | 0,30% | 590.223,00 |
| 21.07.2025 | 6,65 | 6,68 | 6,61 | 6,66 | 0,02% | 323.276,00 |
| 18.07.2025 | 6,56 | 6,66 | 6,55 | 6,66 | 0,90% | 1.253.387,00 |
| 17.07.2025 | 6,60 | 6,63 | 6,55 | 6,60 | 1,47% | 464.540,00 |
| 16.07.2025 | 6,51 | 6,52 | 6,45 | 6,51 | -0,67% | 558.668,00 |
| 15.07.2025 | 6,55 | 6,66 | 6,54 | 6,55 | -0,09% | 289.791,00 |
| 14.07.2025 | 6,50 | 6,56 | 6,48 | 6,56 | -0,21% | 384.841,00 |
| 11.07.2025 | 6,61 | 6,61 | 6,52 | 6,57 | -0,90% | 524.968,00 |
| 10.07.2025 | 6,73 | 6,73 | 6,58 | 6,63 | -0,81% | 519.333,00 |
| 09.07.2025 | 6,67 | 6,69 | 6,62 | 6,68 | 0,69% | 260.464,00 |
| 08.07.2025 | 6,65 | 6,66 | 6,58 | 6,64 | -0,51% | 370.912,00 |
| 07.07.2025 | 6,68 | 6,74 | 6,67 | 6,67 | -0,30% | 306.381,00 |
| 04.07.2025 | 6,71 | 6,71 | 6,65 | 6,69 | -0,54% | 107.507,00 |
| 03.07.2025 | 6,70 | 6,78 | 6,70 | 6,73 | 1,02% | 447.411,00 |
| 02.07.2025 | 6,93 | 6,93 | 6,65 | 6,66 | -3,59% | 734.202,00 |
| 01.07.2025 | 6,81 | 6,91 | 6,81 | 6,91 | 1,65% | 597.088,00 |
| 30.06.2025 | 6,87 | 6,94 | 6,80 | 6,80 | -1,05% | 917.853,00 |
| 27.06.2025 | 6,91 | 6,95 | 6,83 | 6,87 | -0,46% | 583.759,00 |
| 26.06.2025 | 6,91 | 6,95 | 6,84 | 6,90 | 0,23% | 472.088,00 |
| 25.06.2025 | 7,00 | 7,02 | 6,85 | 6,88 | -1,29% | 524.946,00 |
| 24.06.2025 | 7,01 | 7,05 | 6,95 | 6,97 | 1,01% | 358.035,00 |
| 23.06.2025 | 6,85 | 6,90 | 6,81 | 6,90 | -0,04% | 233.081,00 |
| 20.06.2025 | 6,93 | 6,98 | 6,91 | 6,91 | -0,01% | 253.621,00 |
| 19.06.2025 | 6,96 | 6,97 | 6,90 | 6,91 | -1,00% | 644.523,00 |
| 18.06.2025 | 6,93 | 6,98 | 6,88 | 6,98 | 1,13% | 378.903,00 |
| 17.06.2025 | 6,85 | 6,91 | 6,80 | 6,90 | 0,47% | 332.708,00 |
| 16.06.2025 | 6,86 | 6,91 | 6,78 | 6,87 | -0,84% | 573.957,00 |
| 13.06.2025 | 6,99 | 7,01 | 6,92 | 6,93 | -1,76% | 264.537,00 |
| 12.06.2025 | 6,97 | 7,11 | 6,94 | 7,05 | 0,63% | 583.954,00 |
| 11.06.2025 | 7,07 | 7,11 | 6,98 | 7,01 | -0,79% | 298.059,00 |
| 10.06.2025 | 6,86 | 7,09 | 6,86 | 7,06 | 3,49% | 332.069,00 |
| 09.06.2025 | 6,76 | 6,83 | 6,76 | 6,82 | 0,95% | 302.819,00 |
| 06.06.2025 | 6,85 | 6,91 | 6,76 | 6,76 | -1,40% | 301.557,00 |
| 05.06.2025 | 6,94 | 7,06 | 6,86 | 6,86 | -1,24% | 448.007,00 |
| 04.06.2025 | 6,91 | 6,97 | 6,85 | 6,94 | 0,73% | 340.655,00 |
| 03.06.2025 | 6,94 | 6,99 | 6,89 | 6,89 | -0,17% | 351.729,00 |
| 02.06.2025 | 6,91 | 6,94 | 6,86 | 6,90 | -0,58% | 383.203,00 |
| 30.05.2025 | 7,02 | 7,04 | 6,93 | 6,94 | -0,88% | 607.052,00 |
| 29.05.2025 | 6,77 | 7,01 | 6,74 | 7,01 | 4,07% | 532.662,00 |
| 28.05.2025 | 6,68 | 6,78 | 6,68 | 6,73 | 1,23% | 468.558,00 |
| 27.05.2025 | 6,66 | 6,69 | 6,57 | 6,65 | -0,47% | 240.404,00 |
| 26.05.2025 | 6,68 | 6,71 | 6,65 | 6,68 | 1,91% | - |
| 23.05.2025 | 6,61 | 6,66 | 6,47 | 6,56 | -0,06% | 518.132,00 |
| 22.05.2025 | 6,67 | 6,67 | 6,55 | 6,56 | -1,86% | 424.813,00 |
| 21.05.2025 | 6,68 | 6,71 | 6,63 | 6,68 | -0,15% | 408.284,00 |
| 20.05.2025 | 6,72 | 6,77 | 6,67 | 6,69 | -0,03% | 402.489,00 |
| 19.05.2025 | 6,67 | 6,70 | 6,53 | 6,70 | 0,21% | 317.902,00 |
| 16.05.2025 | 6,70 | 6,70 | 6,64 | 6,68 | 0,30% | 270.945,00 |
| 15.05.2025 | 6,60 | 6,68 | 6,54 | 6,66 | 0,91% | 512.746,00 |
| 14.05.2025 | 6,46 | 6,60 | 6,44 | 6,60 | 1,88% | 650.959,00 |
| 13.05.2025 | 6,61 | 6,62 | 6,43 | 6,48 | -2,61% | 826.580,00 |
| 12.05.2025 | 6,66 | 6,73 | 6,55 | 6,65 | 0,03% | 491.054,00 |
| 09.05.2025 | 6,62 | 6,66 | 6,59 | 6,65 | 0,79% | 456.051,00 |
| 08.05.2025 | 6,73 | 6,81 | 6,60 | 6,60 | -1,90% | 535.475,00 |
| 07.05.2025 | 6,87 | 6,89 | 6,70 | 6,73 | -2,27% | 466.615,00 |
| 06.05.2025 | 6,92 | 6,95 | 6,88 | 6,88 | -1,49% | 512.770,00 |
| 05.05.2025 | 6,99 | 7,00 | 6,96 | 6,99 | 1,04% | - |
| 02.05.2025 | 6,90 | 6,94 | 6,84 | 6,92 | 0,49% | 410.850,00 |
| 01.05.2025 | 6,78 | 6,91 | 6,76 | 6,88 | 1,12% | 206.639,00 |
| 30.04.2025 | 6,92 | 6,92 | 6,72 | 6,81 | -1,39% | 588.836,00 |
| 29.04.2025 | 6,97 | 7,00 | 6,90 | 6,90 | -0,26% | 319.852,00 |
| 28.04.2025 | 6,95 | 6,95 | 6,88 | 6,92 | 0,09% | 395.562,00 |
| 25.04.2025 | 6,92 | 6,97 | 6,88 | 6,91 | 0,26% | 145.812,00 |
| 24.04.2025 | 6,92 | 6,99 | 6,85 | 6,90 | -0,32% | 380.205,00 |
| 23.04.2025 | 6,94 | 6,97 | 6,86 | 6,92 | 0,55% | 269.095,00 |
| 22.04.2025 | 6,93 | 6,97 | 6,83 | 6,88 | -0,75% | 559.873,00 |
| 17.04.2025 | 6,83 | 6,93 | 6,74 | 6,93 | 1,52% | 501.008,00 |
| 16.04.2025 | 6,72 | 6,83 | 6,69 | 6,83 | 1,94% | 440.476,00 |
| 15.04.2025 | 6,51 | 6,71 | 6,44 | 6,70 | 3,75% | 1.048.196,00 |
| 14.04.2025 | 6,38 | 6,46 | 6,32 | 6,46 | 2,54% | 622.115,00 |
| 11.04.2025 | 6,28 | 6,39 | 6,17 | 6,30 | 0,74% | 806.745,00 |
| 10.04.2025 | 6,27 | 6,40 | 6,23 | 6,25 | 4,34% | 746.115,00 |
| 09.04.2025 | 6,13 | 6,15 | 5,87 | 5,99 | -4,01% | 1.889.882,00 |
| 08.04.2025 | 6,16 | 6,32 | 6,09 | 6,24 | 1,17% | 716.051,00 |
| 07.04.2025 | 6,39 | 6,56 | 6,17 | 6,17 | -5,75% | 647.643,00 |
| 04.04.2025 | 6,91 | 7,04 | 6,49 | 6,54 | -6,78% | 970.104,00 |
| 03.04.2025 | 6,89 | 7,10 | 6,88 | 7,02 | 1,74% | 509.420,00 |
| 02.04.2025 | 6,91 | 6,92 | 6,84 | 6,90 | -0,98% | 539.284,00 |
| 01.04.2025 | 6,94 | 7,01 | 6,92 | 6,97 | 0,87% | 479.114,00 |
| 31.03.2025 | 6,94 | 6,97 | 6,88 | 6,91 | -0,23% | 509.571,00 |
| 28.03.2025 | 6,83 | 6,96 | 6,81 | 6,92 | 1,73% | 362.345,00 |
| 27.03.2025 | 6,83 | 6,85 | 6,77 | 6,81 | -3,19% | 640.475,00 |
| 26.03.2025 | 7,06 | 7,08 | 6,98 | 7,03 | -0,34% | 595.396,00 |
| 25.03.2025 | 6,92 | 7,18 | 6,92 | 7,05 | 2,26% | 680.895,00 |
| 24.03.2025 | 6,93 | 6,95 | 6,86 | 6,90 | -0,29% | 351.807,00 |
| 21.03.2025 | 6,94 | 6,97 | 6,90 | 6,92 | -0,92% | 468.648,00 |
| 20.03.2025 | 7,02 | 7,08 | 6,94 | 6,98 | 0,37% | 457.416,00 |
| 19.03.2025 | 7,03 | 7,03 | 6,91 | 6,96 | -0,88% | 366.031,00 |
| 18.03.2025 | 7,08 | 7,08 | 7,00 | 7,02 | -0,93% | 289.402,00 |
| 17.03.2025 | 7,03 | 7,10 | 6,97 | 7,08 | 1,43% | 293.422,00 |
| 14.03.2025 | 6,90 | 7,00 | 6,89 | 6,98 | 1,31% | 527.701,00 |
| 13.03.2025 | 6,86 | 6,93 | 6,84 | 6,89 | -0,63% | 528.776,00 |
| 12.03.2025 | 6,99 | 7,09 | 6,91 | 6,94 | -0,83% | 363.893,00 |
| 11.03.2025 | 7,06 | 7,13 | 6,99 | 7,00 | 1,01% | 618.623,00 |
| 10.03.2025 | 7,00 | 7,09 | 6,93 | 6,93 | 0,38% | 617.636,00 |
| 07.03.2025 | 6,74 | 6,93 | 6,69 | 6,90 | 2,28% | 431.010,00 |
| 06.03.2025 | 6,70 | 6,76 | 6,62 | 6,75 | -0,09% | 507.000,00 |