2,340€
5,41%
Echtzeit-Aktienkurs Senior plc
Bid:
Ask:
Aktienkurse zur Senior plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 21.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 20.08.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -3,51% | 2,00 |
| 19.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 18.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 15.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 14.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 13.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 12.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 11.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 08.08.2025 | 2,12 | 2,36 | 2,12 | 2,36 | 13,46% | 41,00 |
| 07.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 06.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 05.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 04.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -7,63% | - |
| 01.08.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 4,42% | 106,00 |
| 31.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 30.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 29.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 28.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 25.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 24.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 23.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 22.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 21.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -10,48% | - |
| 18.07.2025 | 2,24 | 2,48 | 2,24 | 2,48 | 16,98% | - |
| 17.07.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 1,92% | 677,00 |
| 16.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 15.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 14.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 11.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 10.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 09.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 08.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 07.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 04.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 03.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -8,18% | - |
| 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 | -0,99% | - |
| 06.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 05.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 04.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 03.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 02.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 30.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 29.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 28.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 4,84% | - |
| 27.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 26.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 23.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 22.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 21.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 20.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,09% | - |
| 19.05.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 4,30% | 60,00 |
| 16.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 15.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 14.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 13.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 12.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 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% | - |