1,570€
12,95%
Echtzeit-Aktienkurs Senior plc
Bid:
Ask:
Aktienkurse zur Senior plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,53 | 1,57 | 1,51 | 1,56 | 11,87% | - |
| 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% | - |
| 10.02.2025 | 1,86 | 1,97 | 1,86 | 1,97 | 5,35% | 10,00 |
| 07.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 06.02.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 0,53% | 10.049,00 |
| 05.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,07% | - |
| 04.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 03.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 31.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 30.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 29.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 28.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -5,53% | - |
| 27.01.2025 | 1,89 | 1,99 | 1,89 | 1,99 | 4,19% | 51,00 |
| 24.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 23.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 22.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 21.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -6,03% | - |
| 20.01.2025 | 1,89 | 1,99 | 1,89 | 1,99 | 4,74% | 1,00 |
| 17.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 16.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 15.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 14.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 13.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 10.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 09.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | - |
| 08.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 07.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -5,88% | - |
| 06.01.2025 | 1,94 | 2,04 | 1,94 | 2,04 | 6,25% | 3,00 |
| 03.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | - |
| 02.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 30.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 27.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -5,03% | - |
| 23.12.2024 | 1,88 | 1,99 | 1,88 | 1,99 | 8,15% | 2,00 |
| 20.12.2024 | 1,85 | 1,85 | 1,84 | 1,84 | -1,08% | 687,00 |
| 19.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 18.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 17.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 3,80% | - |
| 16.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 13.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 12.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 11.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 10.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 09.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 06.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 05.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 3,41% | - |
| 04.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 03.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 02.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 29.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 28.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |