2,120€
-3,64%
Echtzeit-Aktienkurs Senior plc
Bid:
Ask:
Aktienkurse zur Senior plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,10 | 2,12 | 2,09 | 2,12 | -3,64% | - |
| 02.07.2025 | 2,04 | 2,20 | 2,04 | 2,20 | 5,77% | 856,00 |
| 01.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 30.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 27.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 26.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 25.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 24.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 23.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 20.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 19.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 18.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,04% | - |
| 17.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 16.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 13.06.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -1,03% | - |
| 12.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 11.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -6,60% | - |
| 10.06.2025 | 2,00 | 2,12 | 2,00 | 2,12 | 6,00% | 983,00 |
| 09.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 4,17% | - |
| 06.06.2025 | 1,90 | 1,94 | 1,90 | 1,92 | 1,59% | - |
| 05.06.2025 | 1,91 | 1,99 | 1,89 | 1,89 | -5,50% | - |
| 04.06.2025 | 1,89 | 2,00 | 1,89 | 2,00 | 2,56% | - |
| 03.06.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 3,72% | - |
| 02.06.2025 | 1,85 | 1,93 | 1,85 | 1,88 | 1,08% | - |
| 30.05.2025 | 1,85 | 1,93 | 1,85 | 1,86 | -3,12% | - |
| 29.05.2025 | 1,87 | 1,92 | 1,87 | 1,92 | 3,23% | - |
| 28.05.2025 | 1,85 | 1,94 | 1,85 | 1,86 | 0,54% | - |
| 27.05.2025 | 1,79 | 1,91 | 1,79 | 1,85 | 3,35% | - |
| 26.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 23.05.2025 | 1,81 | 1,88 | 1,77 | 1,77 | -5,35% | - |
| 22.05.2025 | 1,81 | 1,87 | 1,81 | 1,87 | -1,06% | - |
| 21.05.2025 | 1,81 | 1,89 | 1,81 | 1,89 | 0,53% | - |
| 20.05.2025 | 1,79 | 1,88 | 1,79 | 1,88 | 2,17% | - |
| 19.05.2025 | 1,76 | 1,84 | 1,76 | 1,84 | 3,95% | - |
| 16.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | - |
| 15.05.2025 | 1,77 | 1,83 | 1,77 | 1,83 | -0,54% | - |
| 14.05.2025 | 1,77 | 1,84 | 1,77 | 1,84 | 0,00% | - |
| 13.05.2025 | 1,75 | 1,84 | 1,75 | 1,84 | 1,10% | - |
| 12.05.2025 | 1,69 | 1,83 | 1,69 | 1,82 | 3,41% | - |
| 09.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 08.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 07.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 06.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 05.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 5,66% | - |
| 02.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 30.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 29.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 28.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 25.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 5,76% | - |
| 24.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 23.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -4,86% | - |
| 22.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 17.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 16.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,47% | - |
| 15.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 4,35% | - |
| 14.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 11.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 10.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 09.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 08.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 6,87% | - |
| 07.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -19,14% | - |
| 04.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -5,26% | - |
| 03.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 02.04.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -2,29% | - |
| 01.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -5,91% | - |
| 31.03.2025 | 1,80 | 1,86 | 1,80 | 1,86 | -0,53% | 28,00 |
| 28.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 27.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -5,45% | - |
| 26.03.2025 | 1,90 | 2,02 | 1,90 | 2,02 | 7,45% | 1.000,00 |
| 25.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 24.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 21.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 20.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 19.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 18.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 17.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 5,41% | - |
| 14.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 13.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -6,57% | - |
| 12.03.2025 | 1,86 | 1,98 | 1,86 | 1,98 | 4,21% | 3.500,00 |
| 11.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 10.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 07.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 5,21% | - |
| 06.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 05.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -13,84% | - |
| 04.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 16,67% | 100,00 |
| 03.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,04% | - |
| 28.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 27.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 26.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,67% | - |
| 25.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 24.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 21.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 20.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 19.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 18.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 17.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 14.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 13.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 12.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 11.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -4,57% | - |