£1,823
2,09%
Echtzeit-Aktienkurs Senior plc
Bid:
Ask:
Aktienkurse zur Senior plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 2,00% | - |
| 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 |
| 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 |