£1,663
1,28%
Echtzeit-Aktienkurs SENIOR PLC LS-10
Bid:
Ask:
Aktienkurse zur SENIOR PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,62 | 1,66 | 1,61 | 1,66 | 1,22% | 236.181,00 |
| 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 |
| 19.11.2024 | 1,47 | 1,47 | 1,41 | 1,43 | -3,12% | 266.873,00 |
| 18.11.2024 | 1,50 | 1,50 | 1,45 | 1,48 | -1,47% | 146.460,00 |
| 15.11.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 0,40% | 78.832,00 |
| 14.11.2024 | 1,48 | 1,50 | 1,47 | 1,49 | 0,54% | 184.455,00 |
| 13.11.2024 | 1,48 | 1,50 | 1,47 | 1,48 | 0,13% | 192.076,00 |
| 12.11.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 0,82% | 79.654,00 |
| 11.11.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 2,51% | 76.922,00 |
| 08.11.2024 | 1,44 | 1,44 | 1,42 | 1,43 | 0,14% | 51.738,00 |
| 07.11.2024 | 1,42 | 1,44 | 1,40 | 1,43 | 2,21% | 61.574,00 |
| 06.11.2024 | 1,40 | 1,42 | 1,39 | 1,40 | 0,07% | 59.023,00 |
| 05.11.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 3,09% | 115.497,00 |
| 04.11.2024 | 1,36 | 1,36 | 1,35 | 1,36 | 0,00% | 69.425,00 |
| 01.11.2024 | 1,35 | 1,37 | 1,34 | 1,36 | 2,65% | 92.440,00 |
| 31.10.2024 | 1,35 | 1,35 | 1,31 | 1,32 | -2,29% | 111.957,00 |
| 30.10.2024 | 1,34 | 1,37 | 1,34 | 1,35 | 0,00% | 92.402,00 |
| 29.10.2024 | 1,35 | 1,37 | 1,35 | 1,35 | -0,15% | 69.323,00 |
| 28.10.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,50% | 53.053,00 |
| 25.10.2024 | 1,34 | 1,34 | 1,33 | 1,34 | -0,60% | 149.195,00 |
| 24.10.2024 | 1,34 | 1,35 | 1,33 | 1,34 | 1,36% | 131.367,00 |
| 23.10.2024 | 1,32 | 1,34 | 1,31 | 1,33 | 0,61% | 17.857,00 |
| 22.10.2024 | 1,32 | 1,32 | 1,31 | 1,32 | 0,76% | 332.688,00 |
| 21.10.2024 | 1,33 | 1,33 | 1,30 | 1,31 | -1,73% | 91.340,00 |
| 18.10.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 0,08% | 67.502,00 |
| 17.10.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -1,48% | 62.429,00 |
| 16.10.2024 | 1,35 | 1,36 | 1,35 | 1,35 | -0,77% | 242.114,00 |
| 15.10.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,38% | 207.869,00 |
| 14.10.2024 | 1,34 | 1,35 | 1,34 | 1,34 | 0,83% | 69.114,00 |
| 11.10.2024 | 1,32 | 1,33 | 1,31 | 1,33 | 1,29% | 50.102,00 |
| 10.10.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 1,23% | 58.678,00 |
| 09.10.2024 | 1,27 | 1,30 | 1,27 | 1,30 | 2,04% | 107.149,00 |