£1,585
1,93%
Echtzeit-Aktienkurs Senior plc
Bid:
Ask:
Aktienkurse zur Senior plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 1,27 | 1,30 | 1,20 | 1,27 | -13,59% | 647.004,00 |
| 07.10.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -1,47% | 17.349,00 |
| 04.10.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 1,49% | 75.478,00 |
| 03.10.2024 | 1,50 | 1,51 | 1,47 | 1,47 | -2,00% | 44.033,00 |
| 02.10.2024 | 1,51 | 1,51 | 1,48 | 1,50 | -1,18% | 39.932,00 |
| 01.10.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,52% | 54.715,00 |
| 30.09.2024 | 1,54 | 1,54 | 1,51 | 1,53 | -0,26% | 104.790,00 |
| 27.09.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 1,32% | 25.742,00 |
| 26.09.2024 | 1,49 | 1,52 | 1,48 | 1,51 | 1,34% | 228.147,00 |
| 25.09.2024 | 1,52 | 1,53 | 1,49 | 1,49 | -2,36% | 77.811,00 |
| 24.09.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,79% | 127.958,00 |
| 23.09.2024 | 1,54 | 1,54 | 1,51 | 1,52 | -2,19% | 10.001,00 |
| 20.09.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 1,17% | 152.665,00 |
| 19.09.2024 | 1,54 | 1,55 | 1,53 | 1,53 | 1,19% | 66.614,00 |
| 18.09.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -0,92% | 13.684,00 |
| 17.09.2024 | 1,59 | 1,59 | 1,53 | 1,53 | -3,90% | 24.122,00 |
| 16.09.2024 | 1,61 | 1,62 | 1,59 | 1,59 | -2,81% | 47.738,00 |
| 13.09.2024 | 1,63 | 1,65 | 1,63 | 1,64 | -0,61% | 20.310,00 |
| 12.09.2024 | 1,65 | 1,65 | 1,62 | 1,65 | 0,73% | 37.667,00 |
| 11.09.2024 | 1,62 | 1,64 | 1,61 | 1,63 | 1,49% | 79.645,00 |
| 10.09.2024 | 1,60 | 1,65 | 1,60 | 1,61 | -0,43% | 65.938,00 |
| 09.09.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,00% | 94.557,00 |
| 06.09.2024 | 1,63 | 1,65 | 1,61 | 1,62 | -1,22% | 94.162,00 |
| 05.09.2024 | 1,64 | 1,65 | 1,63 | 1,64 | 0,92% | 84.766,00 |
| 04.09.2024 | 1,61 | 1,63 | 1,61 | 1,62 | -0,12% | 76.297,00 |
| 03.09.2024 | 1,65 | 1,65 | 1,61 | 1,62 | -0,85% | 23.235,00 |
| 02.09.2024 | 1,63 | 1,64 | 1,63 | 1,64 | -1,33% | 62.107,00 |
| 30.08.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -2,24% | 101.505,00 |
| 29.08.2024 | 1,70 | 1,72 | 1,70 | 1,70 | 0,18% | 18.690,00 |
| 28.08.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,77% | 41.686,00 |
| 27.08.2024 | 1,68 | 1,69 | 1,67 | 1,68 | -0,79% | 38.171,00 |
| 26.08.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 1,28% | - |
| 23.08.2024 | 1,65 | 1,68 | 1,65 | 1,67 | 0,97% | 6.639,00 |
| 22.08.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -0,48% | 24.515,00 |
| 21.08.2024 | 1,66 | 1,67 | 1,65 | 1,67 | 0,00% | 25.567,00 |
| 20.08.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -1,77% | 19.797,00 |
| 19.08.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,12% | 21.606,00 |
| 16.08.2024 | 1,70 | 1,72 | 1,69 | 1,69 | 0,36% | 42.675,00 |
| 15.08.2024 | 1,66 | 1,70 | 1,65 | 1,69 | 1,69% | 40.087,00 |
| 14.08.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -0,12% | 17.785,00 |
| 13.08.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 1,34% | 46.978,00 |
| 12.08.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 1,49% | 66.802,00 |
| 09.08.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 1,76% | 100.381,00 |
| 08.08.2024 | 1,55 | 1,60 | 1,54 | 1,59 | 1,60% | 160.153,00 |
| 07.08.2024 | 1,50 | 1,57 | 1,50 | 1,56 | 2,83% | 207.980,00 |
| 06.08.2024 | 1,48 | 1,54 | 1,48 | 1,52 | 2,98% | 131.690,00 |
| 05.08.2024 | 1,53 | 1,53 | 1,41 | 1,48 | -5,87% | 91.898,00 |