£1,987
1,58%
Echtzeit-Aktienkurs Senior plc
Bid:
Ask:
Aktienkurse zur Senior plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.05.2025 | 1,41 | 1,47 | 1,39 | 1,47 | 7,59% | 173.516,00 |
| 01.05.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -0,72% | 64.080,00 |
| 30.04.2025 | 1,32 | 1,38 | 1,32 | 1,38 | 3,45% | 103.402,00 |
| 29.04.2025 | 1,33 | 1,35 | 1,32 | 1,33 | 0,38% | 171.885,00 |
| 28.04.2025 | 1,34 | 1,34 | 1,32 | 1,33 | 0,38% | 49.902,00 |
| 25.04.2025 | 1,29 | 1,34 | 1,28 | 1,32 | 2,95% | 181.204,00 |
| 24.04.2025 | 1,25 | 1,29 | 1,21 | 1,29 | 6,28% | 322.548,00 |
| 23.04.2025 | 1,20 | 1,24 | 1,20 | 1,21 | 2,20% | 500.538,00 |
| 22.04.2025 | 1,24 | 1,25 | 1,18 | 1,18 | -6,03% | 121.110,00 |
| 17.04.2025 | 1,29 | 1,29 | 1,24 | 1,26 | -1,87% | 176.481,00 |
| 16.04.2025 | 1,28 | 1,29 | 1,27 | 1,28 | -0,47% | 74.344,00 |
| 15.04.2025 | 1,27 | 1,29 | 1,26 | 1,29 | 2,71% | 214.698,00 |
| 14.04.2025 | 1,26 | 1,26 | 1,24 | 1,26 | 4,15% | 61.459,00 |
| 11.04.2025 | 1,21 | 1,22 | 1,18 | 1,21 | -0,33% | 379.280,00 |
| 10.04.2025 | 1,26 | 1,27 | 1,21 | 1,21 | 5,77% | 387.957,00 |
| 09.04.2025 | 1,21 | 1,21 | 1,13 | 1,14 | -5,14% | 167.119,00 |
| 08.04.2025 | 1,21 | 1,24 | 1,20 | 1,21 | 0,33% | 246.936,00 |
| 07.04.2025 | 1,18 | 1,24 | 1,13 | 1,20 | -5,50% | 263.197,00 |
| 04.04.2025 | 1,38 | 1,38 | 1,26 | 1,27 | -8,88% | 160.109,00 |
| 03.04.2025 | 1,43 | 1,45 | 1,39 | 1,40 | -3,72% | 201.444,00 |