£1,230
1,65%
Echtzeit-Aktienkurs Senior plc
Bid:
Ask:
Aktienkurse zur Senior plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -1,40% | - |
| 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 |
| 02.04.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -1,36% | 161.112,00 |
| 01.04.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -1,08% | 96.341,00 |
| 31.03.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -3,26% | 219.393,00 |
| 28.03.2025 | 1,57 | 1,58 | 1,53 | 1,54 | -3,03% | 170.730,00 |
| 27.03.2025 | 1,60 | 1,62 | 1,58 | 1,58 | -2,46% | 66.903,00 |
| 26.03.2025 | 1,62 | 1,64 | 1,62 | 1,62 | 0,25% | 84.597,00 |
| 25.03.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 0,25% | 31.166,00 |
| 24.03.2025 | 1,62 | 1,62 | 1,60 | 1,62 | 0,37% | 125.908,00 |
| 21.03.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -1,35% | 50.294,00 |
| 20.03.2025 | 1,64 | 1,65 | 1,60 | 1,63 | -0,79% | 76.810,00 |
| 19.03.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 0,55% | 42.697,00 |
| 18.03.2025 | 1,70 | 1,70 | 1,63 | 1,64 | -1,09% | 340.220,00 |
| 17.03.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -1,61% | 163.566,00 |
| 14.03.2025 | 1,58 | 1,68 | 1,58 | 1,68 | 7,07% | 200.250,00 |
| 13.03.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -0,88% | 122.432,00 |
| 12.03.2025 | 1,60 | 1,61 | 1,58 | 1,58 | -0,50% | 221.605,00 |
| 11.03.2025 | 1,61 | 1,63 | 1,59 | 1,59 | -0,87% | 239.490,00 |
| 10.03.2025 | 1,68 | 1,68 | 1,60 | 1,61 | -3,49% | 100.381,00 |
| 07.03.2025 | 1,71 | 1,72 | 1,66 | 1,66 | -3,59% | 266.205,00 |
| 06.03.2025 | 1,65 | 1,74 | 1,64 | 1,73 | 4,23% | 194.945,00 |
| 05.03.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 0,91% | 136.443,00 |
| 04.03.2025 | 1,73 | 1,73 | 1,64 | 1,64 | -6,34% | 229.564,00 |
| 03.03.2025 | 1,60 | 1,78 | 1,54 | 1,75 | 5,42% | 790.038,00 |
| 28.02.2025 | 1,62 | 1,66 | 1,61 | 1,66 | 1,22% | 238.821,00 |
| 27.02.2025 | 1,62 | 1,65 | 1,62 | 1,64 | 1,11% | 153.047,00 |
| 26.02.2025 | 1,61 | 1,65 | 1,61 | 1,62 | 0,06% | 124.687,00 |
| 25.02.2025 | 1,61 | 1,64 | 1,59 | 1,62 | 2,20% | 292.778,00 |
| 24.02.2025 | 1,61 | 1,61 | 1,57 | 1,59 | -1,49% | 167.324,00 |
| 21.02.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -1,71% | 107.322,00 |
| 20.02.2025 | 1,61 | 1,65 | 1,61 | 1,64 | 1,74% | 89.653,00 |
| 19.02.2025 | 1,63 | 1,64 | 1,60 | 1,61 | -1,35% | 124.200,00 |
| 18.02.2025 | 1,67 | 1,68 | 1,63 | 1,63 | -1,68% | 123.465,00 |
| 17.02.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 1,22% | 103.083,00 |
| 14.02.2025 | 1,61 | 1,65 | 1,61 | 1,64 | 1,99% | 302.635,00 |
| 13.02.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 2,16% | 124.342,00 |
| 12.02.2025 | 1,60 | 1,65 | 1,58 | 1,58 | -1,38% | 207.334,00 |
| 11.02.2025 | 1,59 | 1,61 | 1,59 | 1,60 | -0,12% | 63.365,00 |
| 10.02.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 1,65% | 352.962,00 |
| 07.02.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -1,01% | 108.078,00 |
| 06.02.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -0,06% | 141.100,00 |
| 05.02.2025 | 1,59 | 1,60 | 1,57 | 1,59 | -0,69% | 160.276,00 |
| 04.02.2025 | 1,61 | 1,63 | 1,60 | 1,60 | -1,96% | 215.545,00 |
| 03.02.2025 | 1,62 | 1,64 | 1,62 | 1,63 | -0,97% | 38.486,00 |
| 31.01.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 1,60% | 96.795,00 |
| 30.01.2025 | 1,63 | 1,65 | 1,62 | 1,62 | -0,92% | 37.369,00 |
| 29.01.2025 | 1,62 | 1,66 | 1,62 | 1,64 | -0,91% | 38.025,00 |
| 28.01.2025 | 1,61 | 1,67 | 1,60 | 1,65 | 2,99% | 149.773,00 |
| 27.01.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -0,50% | 116.555,00 |
| 24.01.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,82% | 38.188,00 |
| 23.01.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,12% | 102.769,00 |
| 22.01.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 0,55% | 32.442,00 |
| 21.01.2025 | 1,64 | 1,64 | 1,57 | 1,63 | 0,86% | 90.230,00 |
| 20.01.2025 | 1,62 | 1,63 | 1,60 | 1,62 | 0,06% | 241.013,00 |
| 17.01.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,43% | 91.066,00 |
| 16.01.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,55% | 95.091,00 |
| 15.01.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 1,43% | 94.087,00 |
| 14.01.2025 | 1,62 | 1,64 | 1,60 | 1,61 | 0,19% | 35.716,00 |
| 13.01.2025 | 1,60 | 1,62 | 1,60 | 1,61 | -0,37% | 27.777,00 |
| 10.01.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 1,77% | 53.106,00 |
| 09.01.2025 | 1,56 | 1,59 | 1,53 | 1,59 | 2,19% | 99.291,00 |
| 08.01.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -1,77% | 62.486,00 |
| 07.01.2025 | 1,60 | 1,62 | 1,58 | 1,58 | -2,95% | 75.563,00 |
| 06.01.2025 | 1,63 | 1,63 | 1,59 | 1,63 | -0,97% | 48.344,00 |
| 03.01.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 1,23% | 22.532,00 |
| 02.01.2025 | 1,62 | 1,63 | 1,60 | 1,62 | 1,18% | 12.542,00 |
| 31.12.2024 | 1,58 | 1,62 | 1,58 | 1,61 | -0,37% | 15.425,00 |
| 30.12.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 0,44% | 15.336,00 |
| 27.12.2024 | 1,62 | 1,63 | 1,60 | 1,60 | 1,01% | 77.445,00 |
| 24.12.2024 | 1,62 | 1,62 | 1,59 | 1,59 | 0,00% | 9.648,00 |
| 23.12.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 0,76% | 23.594,00 |
| 20.12.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 1,35% | 60.237,00 |
| 19.12.2024 | 1,55 | 1,57 | 1,55 | 1,56 | -1,08% | 75.690,00 |
| 18.12.2024 | 1,58 | 1,59 | 1,56 | 1,57 | 0,38% | 216.309,00 |
| 17.12.2024 | 1,61 | 1,61 | 1,54 | 1,57 | -2,37% | 116.299,00 |
| 16.12.2024 | 1,58 | 1,61 | 1,56 | 1,60 | 2,82% | 99.343,00 |
| 13.12.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,65% | 50.279,00 |
| 12.12.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,59% | 24.207,00 |
| 11.12.2024 | 1,52 | 1,59 | 1,52 | 1,58 | 2,14% | 34.360,00 |
| 10.12.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,39% | 56.246,00 |
| 09.12.2024 | 1,54 | 1,55 | 1,53 | 1,54 | 0,07% | 45.594,00 |
| 06.12.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,20% | 46.676,00 |
| 05.12.2024 | 1,53 | 1,55 | 1,52 | 1,53 | 0,39% | 69.152,00 |
| 04.12.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 3,25% | 44.560,00 |
| 03.12.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 1,23% | 18.429,00 |
| 02.12.2024 | 1,45 | 1,48 | 1,45 | 1,46 | 0,69% | 22.972,00 |
| 29.11.2024 | 1,45 | 1,45 | 1,43 | 1,45 | 0,55% | 35.334,00 |
| 28.11.2024 | 1,45 | 1,45 | 1,43 | 1,44 | 0,28% | 17.765,00 |
| 27.11.2024 | 1,42 | 1,45 | 1,41 | 1,44 | 1,70% | 115.219,00 |
| 26.11.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -1,74% | 62.485,00 |
| 25.11.2024 | 1,44 | 1,46 | 1,43 | 1,44 | -1,30% | 73.426,00 |
| 22.11.2024 | 1,44 | 1,46 | 1,42 | 1,46 | 1,48% | 74.357,00 |
| 21.11.2024 | 1,48 | 1,48 | 1,43 | 1,44 | -1,19% | 200.034,00 |
| 20.11.2024 | 1,44 | 1,45 | 1,42 | 1,45 | 1,68% | 41.566,00 |