£1,948
1,27%
Echtzeit-Aktienkurs Senior plc
Bid:
Ask:
Aktienkurse zur Senior plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 1,91 | 1,92 | 1,89 | 1,92 | 0,52% | 59.965,00 |
| 17.12.2025 | 1,93 | 1,95 | 1,91 | 1,91 | -0,83% | 296.476,00 |
| 16.12.2025 | 1,90 | 1,95 | 1,89 | 1,93 | 0,89% | 180.880,00 |
| 15.12.2025 | 1,94 | 1,95 | 1,89 | 1,91 | 0,26% | 133.318,00 |
| 12.12.2025 | 1,87 | 1,91 | 1,87 | 1,91 | 3,58% | 107.037,00 |
| 11.12.2025 | 1,85 | 1,87 | 1,83 | 1,84 | -0,86% | 103.312,00 |
| 10.12.2025 | 1,86 | 1,89 | 1,85 | 1,86 | -0,96% | 76.859,00 |
| 09.12.2025 | 1,91 | 1,92 | 1,87 | 1,88 | -1,26% | 105.267,00 |
| 08.12.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 0,64% | 86.128,00 |
| 05.12.2025 | 1,87 | 1,90 | 1,87 | 1,89 | -0,21% | 178.070,00 |
| 04.12.2025 | 1,85 | 1,90 | 1,85 | 1,89 | 1,50% | 124.328,00 |
| 03.12.2025 | 1,85 | 1,88 | 1,84 | 1,86 | 2,70% | 85.945,00 |
| 02.12.2025 | 1,78 | 1,82 | 1,78 | 1,82 | 0,50% | 146.281,00 |
| 01.12.2025 | 1,81 | 1,82 | 1,77 | 1,81 | -0,88% | 102.296,00 |
| 28.11.2025 | 1,81 | 1,83 | 1,79 | 1,82 | 1,00% | 133.535,00 |
| 27.11.2025 | 1,77 | 1,83 | 1,77 | 1,80 | 2,62% | 105.000,00 |
| 26.11.2025 | 1,72 | 1,76 | 1,71 | 1,76 | 3,05% | 194.272,00 |
| 25.11.2025 | 1,68 | 1,71 | 1,67 | 1,71 | 0,95% | 226.445,00 |
| 24.11.2025 | 1,67 | 1,69 | 1,64 | 1,69 | 2,92% | 81.055,00 |
| 21.11.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -1,32% | 140.061,00 |
| 20.11.2025 | 1,88 | 1,89 | 1,64 | 1,66 | -9,66% | 562.070,00 |
| 19.11.2025 | 1,84 | 1,87 | 1,83 | 1,84 | 0,88% | 188.427,00 |
| 18.11.2025 | 1,82 | 1,85 | 1,81 | 1,83 | -1,35% | 143.343,00 |
| 17.11.2025 | 1,86 | 1,87 | 1,85 | 1,85 | -0,16% | 27.956,00 |
| 14.11.2025 | 1,82 | 1,86 | 1,82 | 1,85 | -1,12% | 235.323,00 |
| 13.11.2025 | 1,90 | 1,90 | 1,86 | 1,88 | -1,11% | 39.495,00 |
| 12.11.2025 | 1,90 | 1,93 | 1,89 | 1,90 | -0,58% | 43.836,00 |
| 11.11.2025 | 1,91 | 1,91 | 1,89 | 1,91 | 0,32% | 50.129,00 |
| 10.11.2025 | 1,91 | 1,93 | 1,90 | 1,90 | 1,33% | 45.219,00 |
| 07.11.2025 | 1,87 | 1,90 | 1,87 | 1,88 | -0,85% | 140.169,00 |
| 06.11.2025 | 1,92 | 1,93 | 1,88 | 1,89 | -2,57% | 303.239,00 |
| 05.11.2025 | 1,92 | 1,95 | 1,89 | 1,94 | 0,62% | 90.047,00 |
| 04.11.2025 | 1,94 | 1,94 | 1,92 | 1,93 | -3,21% | 57.240,00 |
| 03.11.2025 | 1,91 | 2,05 | 1,90 | 1,99 | 4,62% | 361.075,00 |
| 31.10.2025 | 1,92 | 1,92 | 1,89 | 1,91 | 0,32% | 268.809,00 |
| 30.10.2025 | 1,88 | 1,92 | 1,88 | 1,90 | 0,00% | 206.055,00 |
| 29.10.2025 | 1,90 | 1,90 | 1,88 | 1,90 | -0,11% | 54.506,00 |
| 28.10.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 0,85% | 112.071,00 |
| 27.10.2025 | 1,91 | 1,91 | 1,88 | 1,89 | -1,05% | 85.249,00 |
| 24.10.2025 | 1,90 | 1,91 | 1,89 | 1,91 | 0,32% | 225.792,00 |
| 23.10.2025 | 1,91 | 1,92 | 1,89 | 1,90 | 0,53% | 90.684,00 |
| 22.10.2025 | 1,90 | 1,92 | 1,89 | 1,89 | -0,21% | 112.885,00 |
| 21.10.2025 | 1,89 | 1,90 | 1,88 | 1,89 | 0,21% | 71.615,00 |
| 20.10.2025 | 1,87 | 1,92 | 1,87 | 1,89 | 2,27% | 101.671,00 |
| 17.10.2025 | 1,84 | 1,88 | 1,82 | 1,85 | -2,22% | 89.995,00 |
| 16.10.2025 | 1,92 | 1,95 | 1,89 | 1,89 | -3,91% | 68.080,00 |
| 15.10.2025 | 1,96 | 1,98 | 1,95 | 1,97 | 1,18% | 214.468,00 |
| 14.10.2025 | 1,93 | 1,94 | 1,91 | 1,94 | 0,31% | 127.381,00 |
| 13.10.2025 | 1,94 | 1,96 | 1,92 | 1,94 | -0,05% | 94.396,00 |
| 10.10.2025 | 1,96 | 1,96 | 1,92 | 1,94 | -1,92% | 177.567,00 |
| 09.10.2025 | 1,99 | 1,99 | 1,97 | 1,98 | -0,15% | 19.805,00 |
| 08.10.2025 | 1,95 | 1,99 | 1,94 | 1,98 | 1,54% | 133.890,00 |
| 07.10.2025 | 1,98 | 1,99 | 1,94 | 1,95 | -2,30% | 53.450,00 |
| 06.10.2025 | 2,01 | 2,01 | 1,98 | 2,00 | -0,45% | 81.625,00 |
| 03.10.2025 | 1,98 | 2,05 | 1,98 | 2,01 | 0,86% | 466.279,00 |
| 02.10.2025 | 1,98 | 2,01 | 1,97 | 1,99 | -0,30% | 136.729,00 |
| 01.10.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 0,91% | 116.429,00 |
| 30.09.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 0,71% | 183.147,00 |
| 29.09.2025 | 1,97 | 1,98 | 1,95 | 1,96 | 1,24% | 112.229,00 |
| 26.09.2025 | 1,90 | 1,97 | 1,90 | 1,94 | -0,21% | 286.225,00 |
| 25.09.2025 | 1,93 | 1,94 | 1,90 | 1,94 | -0,10% | 185.822,00 |
| 24.09.2025 | 1,94 | 1,95 | 1,93 | 1,94 | -0,21% | 57.070,00 |
| 23.09.2025 | 1,95 | 1,97 | 1,95 | 1,95 | 0,21% | 109.652,00 |
| 22.09.2025 | 1,95 | 1,98 | 1,93 | 1,94 | -1,22% | 122.702,00 |
| 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 |