1,675€
5,35%
Echtzeit-Aktienkurs Senior plc
Bid:
Ask:
Aktienkurse zur Senior plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,63 | 1,68 | 1,58 | 1,68 | 5,66% | - |
| 04.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 01.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 31.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 30.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -5,36% | - |
| 29.10.2024 | 1,60 | 1,68 | 1,60 | 1,68 | 7,01% | 20,00 |
| 28.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 25.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 24.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 23.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 22.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 21.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 18.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 17.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -5,36% | - |
| 16.10.2024 | 1,59 | 1,68 | 1,59 | 1,68 | 6,33% | 609,00 |
| 15.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 14.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 11.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 10.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 09.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -7,98% | - |
| 08.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -6,86% | - |
| 07.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 04.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 03.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 02.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 01.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 30.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 27.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 26.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | - |
| 25.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 24.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 23.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 20.09.2024 | 1,79 | 1,84 | 1,79 | 1,84 | 4,55% | 600,00 |
| 19.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 18.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -4,86% | - |
| 17.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | - |
| 16.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 13.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 12.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 11.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 10.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 09.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 06.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 05.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 04.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 03.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 02.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -3,05% | - |
| 30.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 29.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 28.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 27.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 26.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 23.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 22.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 21.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 20.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 2,62% | - |
| 19.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 16.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 3,17% | - |
| 15.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 14.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 13.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 12.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 09.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 08.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 07.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | - |
| 06.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 05.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -7,49% | - |
| 02.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 01.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 31.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 30.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 29.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | - |
| 26.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | - |
| 25.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 24.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 23.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 22.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 19.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 18.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 17.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 16.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 15.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 12.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 11.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,12% | - |
| 10.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 09.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 08.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 05.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 04.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 03.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 02.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 01.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 28.06.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 27.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 26.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 25.06.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 24.06.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 21.06.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 20.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 19.06.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |