£7,001
1,52%
Echtzeit-Aktienkurs Segro PLC
Bid:
Ask:
Aktienkurse zur Segro PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,99 | 7,02 | 6,95 | 6,97 | 1,11% | - |
| 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 |
| 05.03.2025 | 6,67 | 6,85 | 6,67 | 6,75 | -2,29% | 549.348,00 |
| 04.03.2025 | 6,99 | 7,00 | 6,88 | 6,91 | -1,26% | 665.702,00 |
| 03.03.2025 | 6,98 | 7,03 | 6,91 | 7,00 | -0,99% | 454.773,00 |
| 28.02.2025 | 6,98 | 7,10 | 6,97 | 7,07 | 0,57% | 1.358.640,00 |
| 27.02.2025 | 6,99 | 7,06 | 6,93 | 7,03 | -0,51% | 266.881,00 |
| 26.02.2025 | 7,09 | 7,13 | 7,03 | 7,06 | -0,42% | 300.308,00 |
| 25.02.2025 | 7,03 | 7,15 | 7,03 | 7,09 | 0,82% | 314.040,00 |
| 24.02.2025 | 7,15 | 7,22 | 7,01 | 7,04 | -1,01% | 260.386,00 |
| 21.02.2025 | 7,06 | 7,18 | 7,03 | 7,11 | 0,42% | 552.050,00 |
| 20.02.2025 | 7,02 | 7,10 | 7,00 | 7,08 | 0,57% | 327.705,00 |
| 19.02.2025 | 7,09 | 7,11 | 7,01 | 7,04 | -1,43% | 550.540,00 |
| 18.02.2025 | 7,18 | 7,21 | 7,13 | 7,14 | -0,64% | 460.713,00 |
| 17.02.2025 | 7,24 | 7,27 | 7,10 | 7,19 | -1,62% | 434.853,00 |
| 14.02.2025 | 7,37 | 7,37 | 7,09 | 7,30 | 1,16% | 1.002.306,00 |
| 13.02.2025 | 7,18 | 7,22 | 7,12 | 7,22 | 1,60% | 586.776,00 |
| 12.02.2025 | 7,06 | 7,20 | 7,02 | 7,11 | 0,42% | 642.129,00 |
| 11.02.2025 | 7,17 | 7,17 | 7,05 | 7,08 | -1,06% | 501.940,00 |
| 10.02.2025 | 7,05 | 7,16 | 7,05 | 7,15 | 1,85% | 417.411,00 |
| 07.02.2025 | 7,14 | 7,20 | 6,98 | 7,02 | -1,71% | 653.254,00 |
| 06.02.2025 | 7,23 | 7,24 | 7,13 | 7,14 | -0,89% | 555.160,00 |
| 05.02.2025 | 7,11 | 7,21 | 7,06 | 7,21 | 1,56% | 280.274,00 |
| 04.02.2025 | 6,98 | 7,11 | 6,98 | 7,10 | 0,75% | 564.606,00 |
| 03.02.2025 | 7,03 | 7,08 | 6,90 | 7,04 | -1,68% | 676.608,00 |
| 31.01.2025 | 7,18 | 7,18 | 7,09 | 7,16 | -0,80% | 644.849,00 |
| 30.01.2025 | 7,20 | 7,28 | 7,16 | 7,22 | 0,22% | 429.632,00 |
| 29.01.2025 | 7,24 | 7,26 | 7,20 | 7,21 | -0,41% | 342.858,00 |
| 28.01.2025 | 7,16 | 7,27 | 7,14 | 7,24 | 0,84% | 392.508,00 |
| 27.01.2025 | 7,07 | 7,21 | 7,05 | 7,18 | 1,26% | 309.410,00 |
| 24.01.2025 | 7,16 | 7,20 | 7,04 | 7,09 | -0,85% | 463.150,00 |
| 23.01.2025 | 7,03 | 7,15 | 7,02 | 7,15 | 1,74% | 699.349,00 |
| 22.01.2025 | 7,09 | 7,14 | 7,01 | 7,03 | -0,68% | 654.295,00 |
| 21.01.2025 | 7,11 | 7,12 | 7,00 | 7,07 | -0,44% | 649.719,00 |
| 20.01.2025 | 7,15 | 7,18 | 7,10 | 7,11 | -1,18% | 350.965,00 |
| 17.01.2025 | 7,12 | 7,25 | 7,12 | 7,19 | 1,27% | 422.018,00 |
| 16.01.2025 | 7,08 | 7,10 | 6,99 | 7,10 | 0,62% | 470.510,00 |
| 15.01.2025 | 6,91 | 7,09 | 6,90 | 7,06 | 3,55% | 962.371,00 |
| 14.01.2025 | 6,71 | 6,81 | 6,70 | 6,81 | 1,58% | 830.022,00 |
| 13.01.2025 | 6,66 | 6,73 | 6,66 | 6,71 | 0,15% | 680.036,00 |
| 10.01.2025 | 6,72 | 6,74 | 6,59 | 6,70 | -0,30% | 648.409,00 |
| 09.01.2025 | 6,65 | 6,72 | 6,62 | 6,72 | 0,21% | 474.944,00 |
| 08.01.2025 | 6,84 | 6,85 | 6,62 | 6,70 | -1,82% | 1.284.789,00 |
| 07.01.2025 | 6,91 | 6,97 | 6,82 | 6,83 | -1,01% | 479.420,00 |
| 06.01.2025 | 6,95 | 6,97 | 6,86 | 6,90 | -0,58% | 477.412,00 |
| 03.01.2025 | 6,96 | 6,97 | 6,90 | 6,94 | 0,23% | 261.030,00 |
| 02.01.2025 | 7,01 | 7,01 | 6,92 | 6,92 | -1,37% | 438.613,00 |
| 31.12.2024 | 6,88 | 7,04 | 6,88 | 7,02 | 1,92% | 227.390,00 |
| 30.12.2024 | 6,92 | 6,93 | 6,85 | 6,89 | -0,69% | 168.238,00 |
| 27.12.2024 | 6,97 | 6,97 | 6,91 | 6,93 | -0,53% | 182.793,00 |
| 24.12.2024 | 6,98 | 6,98 | 6,93 | 6,97 | 0,27% | 88.226,00 |
| 23.12.2024 | 6,91 | 6,95 | 6,88 | 6,95 | 0,20% | 331.787,00 |
| 20.12.2024 | 6,85 | 6,97 | 6,83 | 6,94 | 1,73% | 1.034.370,00 |
| 19.12.2024 | 6,92 | 6,95 | 6,79 | 6,82 | -1,98% | 697.434,00 |
| 18.12.2024 | 6,99 | 7,03 | 6,96 | 6,96 | -0,51% | 890.156,00 |
| 17.12.2024 | 7,03 | 7,03 | 6,95 | 6,99 | -1,21% | 731.902,00 |
| 16.12.2024 | 7,13 | 7,14 | 7,04 | 7,08 | -0,83% | 365.669,00 |
| 13.12.2024 | 7,19 | 7,22 | 7,13 | 7,14 | -0,82% | 499.328,00 |
| 12.12.2024 | 7,20 | 7,23 | 7,08 | 7,20 | -0,03% | 1.074.628,00 |
| 11.12.2024 | 7,34 | 7,34 | 7,19 | 7,20 | -2,01% | 1.090.361,00 |
| 10.12.2024 | 7,38 | 7,40 | 7,32 | 7,35 | -0,70% | 662.050,00 |
| 09.12.2024 | 7,52 | 7,52 | 7,38 | 7,40 | -1,57% | 632.812,00 |
| 06.12.2024 | 7,53 | 7,57 | 7,50 | 7,52 | -0,05% | 728.257,00 |
| 05.12.2024 | 7,74 | 7,74 | 7,52 | 7,52 | -2,92% | 488.804,00 |
| 04.12.2024 | 7,69 | 7,77 | 7,69 | 7,75 | 0,70% | 265.084,00 |
| 03.12.2024 | 7,73 | 7,77 | 7,69 | 7,69 | -0,67% | 267.693,00 |
| 02.12.2024 | 7,78 | 7,81 | 7,71 | 7,75 | -1,12% | 344.129,00 |