10,400€
-0,48%
Echtzeit-Aktienkurs Segro PLC
Bid:
Ask:
Aktienkurse zur Segro PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 10,45 | 10,45 | 10,40 | 10,40 | -0,48% | - |
| 08.05.2024 | 10,35 | 10,50 | 10,35 | 10,45 | 0,97% | - |
| 07.05.2024 | 10,33 | 10,50 | 10,33 | 10,35 | 0,24% | - |
| 06.05.2024 | 10,25 | 10,45 | 10,20 | 10,33 | 0,73% | - |
| 03.05.2024 | 10,30 | 10,50 | 10,20 | 10,25 | -0,49% | - |
| 02.05.2024 | 10,05 | 10,30 | 10,00 | 10,30 | 2,49% | - |
| 30.04.2024 | 10,10 | 10,15 | 9,98 | 10,05 | -0,50% | - |
| 29.04.2024 | 10,08 | 10,18 | 10,05 | 10,10 | 0,50% | 82,00 |
| 26.04.2024 | 9,93 | 10,15 | 9,90 | 10,05 | 0,50% | - |
| 25.04.2024 | 10,00 | 10,08 | 9,78 | 10,00 | 0,25% | - |
| 24.04.2024 | 10,13 | 10,28 | 9,88 | 9,98 | -1,48% | - |
| 23.04.2024 | 10,10 | 10,18 | 10,08 | 10,13 | 0,25% | - |
| 22.04.2024 | 9,90 | 10,10 | 9,90 | 10,10 | 2,80% | - |
| 19.04.2024 | 9,80 | 10,00 | 9,75 | 9,83 | -1,01% | - |
| 18.04.2024 | 9,85 | 9,95 | 9,70 | 9,93 | 0,76% | - |
| 17.04.2024 | 9,93 | 10,08 | 9,73 | 9,85 | -0,76% | - |
| 16.04.2024 | 10,13 | 10,13 | 9,88 | 9,93 | -1,98% | - |
| 15.04.2024 | 10,13 | 10,30 | 10,08 | 10,13 | 0,25% | - |
| 12.04.2024 | 10,10 | 10,30 | 10,05 | 10,10 | 0,00% | - |
| 11.04.2024 | 10,18 | 10,20 | 10,05 | 10,10 | -0,74% | - |
| 10.04.2024 | 10,23 | 10,50 | 10,08 | 10,18 | -0,25% | - |
| 09.04.2024 | 10,20 | 10,30 | 10,18 | 10,20 | 0,00% | - |
| 08.04.2024 | 10,23 | 10,30 | 10,15 | 10,20 | -0,24% | - |
| 05.04.2024 | 10,38 | 10,38 | 10,13 | 10,23 | -1,45% | - |
| 04.04.2024 | 10,30 | 10,45 | 10,30 | 10,38 | 0,73% | - |
| 03.04.2024 | 10,38 | 10,45 | 10,18 | 10,30 | -0,96% | - |
| 02.04.2024 | 10,65 | 10,65 | 10,30 | 10,40 | -2,35% | - |
| 28.03.2024 | 10,65 | 10,70 | 10,45 | 10,65 | 0,00% | - |
| 27.03.2024 | 10,60 | 10,65 | 10,40 | 10,65 | 0,47% | - |
| 26.03.2024 | 10,60 | 10,65 | 10,55 | 10,60 | 0,00% | - |
| 25.03.2024 | 10,55 | 10,65 | 10,50 | 10,60 | 0,00% | - |
| 22.03.2024 | 10,40 | 10,70 | 10,40 | 10,60 | 1,92% | - |
| 21.03.2024 | 10,20 | 10,50 | 10,13 | 10,40 | 2,72% | - |
| 20.03.2024 | 9,93 | 10,25 | 9,93 | 10,13 | 2,02% | - |
| 19.03.2024 | 10,10 | 10,10 | 9,88 | 9,93 | -1,73% | - |
| 18.03.2024 | 10,05 | 10,10 | 9,98 | 10,10 | 0,50% | - |
| 15.03.2024 | 10,10 | 10,30 | 9,93 | 10,05 | -0,50% | - |
| 14.03.2024 | 10,20 | 10,40 | 9,98 | 10,10 | -2,88% | - |
| 13.03.2024 | 10,30 | 10,55 | 10,30 | 10,40 | 0,97% | - |
| 12.03.2024 | 10,60 | 10,60 | 10,30 | 10,30 | -2,37% | - |
| 11.03.2024 | 10,60 | 10,60 | 10,45 | 10,55 | -0,47% | - |
| 08.03.2024 | 10,38 | 10,65 | 10,33 | 10,60 | 2,66% | - |
| 07.03.2024 | 10,40 | 10,55 | 10,20 | 10,33 | -0,72% | - |
| 06.03.2024 | 10,25 | 10,50 | 10,23 | 10,40 | 1,46% | - |
| 05.03.2024 | 10,23 | 10,40 | 10,15 | 10,25 | -0,24% | 2,00 |
| 04.03.2024 | 10,23 | 10,30 | 10,15 | 10,28 | 0,74% | 1.000,00 |
| 01.03.2024 | 9,95 | 10,35 | 9,93 | 10,20 | 2,77% | - |
| 29.02.2024 | 10,05 | 10,15 | 9,73 | 9,93 | -0,75% | 400,00 |
| 28.02.2024 | 10,20 | 10,23 | 9,78 | 10,00 | -1,96% | - |
| 27.02.2024 | 10,05 | 10,20 | 9,98 | 10,20 | 1,49% | 250,00 |
| 26.02.2024 | 10,20 | 10,25 | 10,05 | 10,05 | -0,99% | - |
| 23.02.2024 | 10,25 | 10,40 | 10,13 | 10,15 | -0,98% | - |
| 22.02.2024 | 10,20 | 10,30 | 10,08 | 10,25 | 0,49% | - |
| 21.02.2024 | 10,10 | 10,25 | 10,08 | 10,20 | 0,99% | - |
| 20.02.2024 | 10,13 | 10,25 | 10,08 | 10,10 | -0,25% | - |
| 19.02.2024 | 9,93 | 10,20 | 9,93 | 10,13 | 2,02% | - |
| 16.02.2024 | 9,73 | 10,08 | 9,73 | 9,93 | 1,79% | - |
| 15.02.2024 | 9,70 | 9,85 | 9,63 | 9,75 | 0,52% | - |
| 14.02.2024 | 9,70 | 9,78 | 9,60 | 9,70 | 0,00% | - |
| 13.02.2024 | 9,90 | 9,98 | 9,58 | 9,70 | -2,02% | - |
| 12.02.2024 | 9,90 | 10,00 | 9,83 | 9,90 | 0,00% | - |
| 09.02.2024 | 9,93 | 10,08 | 9,83 | 9,90 | -0,25% | - |
| 08.02.2024 | 10,10 | 10,10 | 9,90 | 9,93 | -1,73% | - |
| 07.02.2024 | 10,13 | 10,25 | 9,98 | 10,10 | -0,25% | - |
| 06.02.2024 | 10,18 | 10,20 | 9,95 | 10,13 | 0,00% | 6,00 |
| 05.02.2024 | 10,18 | 10,23 | 10,05 | 10,13 | -0,74% | - |
| 02.02.2024 | 10,45 | 10,45 | 10,15 | 10,20 | -2,39% | - |
| 01.02.2024 | 10,45 | 10,50 | 10,18 | 10,45 | 0,48% | - |
| 31.01.2024 | 10,38 | 10,40 | 10,30 | 10,40 | 0,24% | - |
| 30.01.2024 | 10,30 | 10,40 | 10,30 | 10,38 | 0,73% | - |
| 29.01.2024 | 10,03 | 10,38 | 10,00 | 10,30 | 2,74% | - |
| 26.01.2024 | 10,08 | 10,10 | 10,00 | 10,03 | -0,50% | - |
| 25.01.2024 | 10,05 | 10,10 | 9,93 | 10,08 | 0,25% | - |
| 24.01.2024 | 9,98 | 10,08 | 9,83 | 10,05 | 0,50% | - |
| 23.01.2024 | 9,88 | 10,05 | 9,83 | 10,00 | 1,27% | 9,00 |
| 22.01.2024 | 9,75 | 10,00 | 9,73 | 9,88 | 1,54% | - |
| 19.01.2024 | 9,70 | 9,75 | 9,68 | 9,73 | 0,00% | - |
| 18.01.2024 | 9,65 | 9,78 | 9,63 | 9,73 | 0,78% | - |
| 17.01.2024 | 9,98 | 9,98 | 9,63 | 9,65 | -3,50% | - |
| 16.01.2024 | 10,13 | 10,18 | 9,98 | 10,00 | -1,23% | - |
| 15.01.2024 | 10,30 | 10,33 | 10,08 | 10,13 | -1,46% | - |
| 12.01.2024 | 10,00 | 10,40 | 10,00 | 10,28 | 3,01% | - |
| 11.01.2024 | 10,23 | 10,50 | 9,98 | 9,98 | -2,21% | 10,00 |
| 10.01.2024 | 10,18 | 10,35 | 10,15 | 10,20 | 0,00% | - |
| 09.01.2024 | 10,20 | 10,35 | 10,15 | 10,20 | 0,00% | - |
| 08.01.2024 | 10,20 | 10,30 | 10,05 | 10,20 | 0,00% | - |
| 05.01.2024 | 10,05 | 10,20 | 9,95 | 10,20 | 1,24% | - |
| 04.01.2024 | 10,18 | 10,20 | 9,98 | 10,08 | -0,98% | - |
| 03.01.2024 | 10,20 | 10,30 | 10,08 | 10,18 | -0,25% | - |
| 02.01.2024 | 10,20 | 10,45 | 10,15 | 10,20 | 0,25% | - |
| 29.12.2023 | 10,40 | 10,45 | 10,15 | 10,18 | -1,93% | - |
| 28.12.2023 | 10,45 | 10,50 | 10,35 | 10,38 | -0,72% | - |
| 27.12.2023 | 10,33 | 10,45 | 10,30 | 10,45 | 1,46% | - |
| 22.12.2023 | 10,40 | 10,45 | 10,30 | 10,30 | -0,96% | - |
| 21.12.2023 | 10,65 | 10,65 | 10,35 | 10,40 | -1,89% | - |
| 20.12.2023 | 10,30 | 10,65 | 10,23 | 10,60 | 2,91% | - |
| 19.12.2023 | 10,18 | 10,35 | 10,18 | 10,30 | 1,23% | - |
| 18.12.2023 | 10,18 | 10,23 | 10,08 | 10,18 | 0,00% | - |
| 15.12.2023 | 10,40 | 10,60 | 10,15 | 10,18 | -2,16% | - |
| 14.12.2023 | 9,90 | 10,60 | 9,88 | 10,40 | 5,85% | - |