£1,918
-2,63%
Echtzeit-Aktienkurs Senior plc
Bid:
Ask:
Aktienkurse zur Senior plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1,98 | 2,00 | 1,96 | 1,97 | -0,10% | 64.187,00 |
| 18.09.2025 | 1,92 | 1,97 | 1,91 | 1,97 | 3,90% | 121.459,00 |
| 17.09.2025 | 1,90 | 1,91 | 1,87 | 1,90 | 0,96% | 63.586,00 |
| 16.09.2025 | 1,94 | 1,94 | 1,88 | 1,88 | -1,78% | 72.597,00 |
| 15.09.2025 | 1,92 | 1,94 | 1,91 | 1,91 | -0,47% | 86.250,00 |
| 12.09.2025 | 1,96 | 1,96 | 1,92 | 1,92 | -0,38% | 186.886,00 |
| 11.09.2025 | 1,94 | 1,94 | 1,91 | 1,93 | 0,98% | - |
| 10.09.2025 | 1,93 | 1,94 | 1,91 | 1,91 | -0,94% | - |
| 09.09.2025 | 1,97 | 1,98 | 1,92 | 1,93 | -1,35% | - |
| 08.09.2025 | 1,96 | 1,97 | 1,95 | 1,95 | 0,73% | - |
| 05.09.2025 | 1,94 | 1,95 | 1,93 | 1,94 | 0,15% | 37.870,00 |
| 04.09.2025 | 1,94 | 1,95 | 1,92 | 1,94 | -0,46% | 30.473,00 |
| 03.09.2025 | 1,92 | 1,95 | 1,89 | 1,95 | 2,21% | 97.283,00 |
| 02.09.2025 | 1,97 | 1,97 | 1,89 | 1,90 | -3,84% | 61.987,00 |
| 01.09.2025 | 2,00 | 2,01 | 1,95 | 1,98 | -1,74% | 123.490,00 |
| 29.08.2025 | 2,01 | 2,05 | 2,00 | 2,02 | 0,37% | 391.329,00 |
| 28.08.2025 | 1,99 | 2,03 | 1,99 | 2,01 | 1,59% | 164.284,00 |
| 27.08.2025 | 2,00 | 2,00 | 1,96 | 1,98 | -1,20% | 56.258,00 |
| 26.08.2025 | 1,99 | 2,02 | 1,97 | 2,00 | -0,85% | 59.824,00 |
| 25.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,36% | - |
| 22.08.2025 | 1,97 | 2,02 | 1,97 | 2,01 | 2,76% | 72.989,00 |
| 21.08.2025 | 1,97 | 1,97 | 1,93 | 1,96 | -0,15% | 65.490,00 |
| 20.08.2025 | 1,95 | 1,96 | 1,93 | 1,96 | -1,56% | 63.216,00 |
| 19.08.2025 | 2,01 | 2,02 | 1,96 | 1,99 | 0,86% | 526.794,00 |
| 18.08.2025 | 1,97 | 1,98 | 1,94 | 1,97 | 0,20% | 67.737,00 |
| 15.08.2025 | 1,98 | 1,98 | 1,96 | 1,97 | -0,76% | 47.859,00 |
| 14.08.2025 | 1,99 | 2,01 | 1,98 | 1,98 | 0,92% | 87.808,00 |
| 13.08.2025 | 1,99 | 2,03 | 1,96 | 1,97 | -0,41% | 225.053,00 |
| 12.08.2025 | 1,97 | 1,98 | 1,96 | 1,97 | 0,51% | 65.467,00 |
| 11.08.2025 | 1,95 | 1,98 | 1,93 | 1,96 | -0,61% | 143.387,00 |
| 08.08.2025 | 1,88 | 1,98 | 1,88 | 1,98 | 5,44% | 131.904,00 |
| 07.08.2025 | 1,85 | 1,88 | 1,85 | 1,87 | 1,74% | 71.073,00 |
| 06.08.2025 | 1,80 | 1,85 | 1,79 | 1,84 | 2,33% | 155.228,00 |
| 05.08.2025 | 1,87 | 1,90 | 1,79 | 1,80 | -3,74% | 418.439,00 |
| 04.08.2025 | 1,97 | 1,97 | 1,81 | 1,87 | -3,51% | 299.936,00 |
| 01.08.2025 | 2,01 | 2,02 | 1,91 | 1,94 | -3,94% | 153.031,00 |
| 31.07.2025 | 1,99 | 2,04 | 1,98 | 2,02 | 2,62% | 167.412,00 |
| 30.07.2025 | 1,96 | 1,98 | 1,96 | 1,97 | 0,05% | 83.770,00 |
| 29.07.2025 | 2,00 | 2,01 | 1,95 | 1,97 | -1,75% | 187.806,00 |
| 28.07.2025 | 2,04 | 2,05 | 1,99 | 2,00 | -0,50% | 136.067,00 |
| 25.07.2025 | 1,99 | 2,01 | 1,97 | 2,01 | 1,31% | 59.889,00 |
| 24.07.2025 | 2,00 | 2,00 | 1,97 | 1,98 | 1,02% | 41.028,00 |
| 23.07.2025 | 1,95 | 1,99 | 1,95 | 1,96 | 0,51% | 51.044,00 |
| 22.07.2025 | 1,99 | 2,01 | 1,94 | 1,95 | -1,11% | 139.408,00 |
| 21.07.2025 | 1,93 | 1,98 | 1,91 | 1,98 | 0,82% | 110.870,00 |
| 18.07.2025 | 2,12 | 2,23 | 1,96 | 1,96 | 4,70% | 443.935,00 |
| 17.07.2025 | 1,87 | 1,87 | 1,85 | 1,87 | 1,08% | 87.415,00 |
| 16.07.2025 | 1,84 | 1,91 | 1,83 | 1,85 | 0,98% | 169.236,00 |
| 15.07.2025 | 1,87 | 1,87 | 1,83 | 1,83 | -1,34% | 66.629,00 |
| 14.07.2025 | 1,84 | 1,86 | 1,83 | 1,86 | 0,81% | 258.001,00 |
| 11.07.2025 | 1,85 | 1,85 | 1,83 | 1,84 | -0,54% | 94.802,00 |
| 10.07.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -1,28% | 98.473,00 |
| 09.07.2025 | 1,88 | 1,88 | 1,85 | 1,88 | 0,64% | 117.710,00 |
| 08.07.2025 | 1,88 | 1,89 | 1,86 | 1,87 | -0,27% | 166.835,00 |
| 07.07.2025 | 1,85 | 1,88 | 1,85 | 1,87 | 1,41% | 14.963,00 |
| 04.07.2025 | 1,86 | 1,86 | 1,82 | 1,85 | -0,11% | 22.588,00 |
| 03.07.2025 | 1,80 | 1,86 | 1,80 | 1,85 | 3,42% | 53.064,00 |
| 02.07.2025 | 1,83 | 1,83 | 1,78 | 1,79 | -0,56% | 49.198,00 |
| 01.07.2025 | 1,84 | 1,84 | 1,79 | 1,80 | -2,18% | 85.038,00 |
| 30.06.2025 | 1,85 | 1,86 | 1,83 | 1,84 | 0,00% | 71.188,00 |
| 27.06.2025 | 1,84 | 1,85 | 1,83 | 1,84 | 0,99% | 80.087,00 |
| 26.06.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 2,13% | 20.783,00 |
| 25.06.2025 | 1,77 | 1,78 | 1,76 | 1,78 | 1,25% | 55.927,00 |
| 24.06.2025 | 1,76 | 1,78 | 1,75 | 1,76 | 1,21% | 47.417,00 |
| 23.06.2025 | 1,75 | 1,76 | 1,72 | 1,74 | -1,75% | 42.985,00 |
| 20.06.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 3,88% | 26.691,00 |
| 19.06.2025 | 1,67 | 1,71 | 1,63 | 1,70 | 1,07% | 65.764,00 |
| 18.06.2025 | 1,69 | 1,69 | 1,66 | 1,68 | 0,00% | 34.404,00 |
| 17.06.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -1,17% | 16.873,00 |
| 16.06.2025 | 1,68 | 1,72 | 1,67 | 1,70 | 2,28% | 40.719,00 |
| 13.06.2025 | 1,68 | 1,69 | 1,65 | 1,67 | -2,17% | 52.680,00 |
| 12.06.2025 | 1,70 | 1,71 | 1,67 | 1,70 | -1,10% | 63.021,00 |
| 11.06.2025 | 1,71 | 1,73 | 1,69 | 1,72 | 1,18% | 38.424,00 |
| 10.06.2025 | 1,73 | 1,73 | 1,69 | 1,70 | -1,28% | 94.646,00 |
| 09.06.2025 | 1,71 | 1,74 | 1,70 | 1,72 | 0,64% | 92.363,00 |
| 06.06.2025 | 1,75 | 1,75 | 1,67 | 1,71 | -0,52% | 43.927,00 |
| 05.06.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -0,46% | 40.235,00 |
| 04.06.2025 | 1,72 | 1,75 | 1,72 | 1,73 | 1,53% | 226.759,00 |
| 03.06.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 0,35% | 87.137,00 |
| 02.06.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 1,31% | 148.174,00 |
| 30.05.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,66% | 51.283,00 |
| 29.05.2025 | 1,66 | 1,69 | 1,65 | 1,67 | -0,24% | 312.852,00 |
| 28.05.2025 | 1,67 | 1,70 | 1,66 | 1,67 | 0,18% | 203.301,00 |
| 27.05.2025 | 1,62 | 1,67 | 1,61 | 1,67 | 2,40% | 199.047,00 |
| 26.05.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 2,13% | - |
| 23.05.2025 | 1,64 | 1,64 | 1,57 | 1,59 | -2,39% | 312.304,00 |
| 22.05.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,85% | 268.474,00 |
| 21.05.2025 | 1,64 | 1,66 | 1,62 | 1,65 | 0,12% | 67.663,00 |
| 20.05.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 1,99% | 143.451,00 |
| 19.05.2025 | 1,56 | 1,62 | 1,56 | 1,61 | 1,13% | 165.445,00 |
| 16.05.2025 | 1,59 | 1,62 | 1,56 | 1,59 | 0,00% | 195.680,00 |
| 15.05.2025 | 1,57 | 1,61 | 1,57 | 1,59 | -0,25% | 160.936,00 |
| 14.05.2025 | 1,62 | 1,62 | 1,58 | 1,60 | 0,06% | 83.768,00 |
| 13.05.2025 | 1,58 | 1,61 | 1,57 | 1,60 | 0,82% | 85.509,00 |
| 12.05.2025 | 1,56 | 1,60 | 1,55 | 1,58 | 4,01% | 450.052,00 |
| 09.05.2025 | 1,51 | 1,53 | 1,51 | 1,52 | -0,07% | 149.618,00 |
| 08.05.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 2,14% | 118.647,00 |
| 07.05.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 0,81% | 105.978,00 |
| 06.05.2025 | 1,48 | 1,48 | 1,43 | 1,48 | 0,08% | 211.026,00 |
| 05.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,33% | - |