£1,708
0,37%
Echtzeit-Aktienkurs SENIOR PLC LS-10
Bid:
Ask:
Aktienkurse zur SENIOR PLC LS-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,35% | 39.178,00 |
| 02.05.2024 | 1,66 | 1,71 | 1,65 | 1,70 | 3,03% | 31.470,00 |
| 01.05.2024 | 1,65 | 1,65 | 1,64 | 1,65 | -0,48% | 26.168,00 |
| 30.04.2024 | 1,66 | 1,67 | 1,64 | 1,66 | 0,85% | 26.915,00 |
| 29.04.2024 | 1,65 | 1,65 | 1,64 | 1,65 | 0,06% | 22.119,00 |
| 26.04.2024 | 1,66 | 1,66 | 1,63 | 1,65 | 0,06% | 74.874,00 |
| 25.04.2024 | 1,59 | 1,65 | 1,59 | 1,64 | 2,88% | 50.731,00 |
| 24.04.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -1,05% | 33.834,00 |
| 23.04.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 1,32% | 34.967,00 |
| 22.04.2024 | 1,60 | 1,61 | 1,59 | 1,59 | -0,50% | 13.095,00 |
| 19.04.2024 | 1,59 | 1,61 | 1,59 | 1,60 | -0,87% | 32.766,00 |
| 18.04.2024 | 1,65 | 1,65 | 1,60 | 1,62 | -2,36% | 22.981,00 |
| 17.04.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 1,66% | 114.639,00 |
| 16.04.2024 | 1,62 | 1,63 | 1,61 | 1,63 | -1,63% | 49.816,00 |
| 15.04.2024 | 1,65 | 1,66 | 1,63 | 1,66 | 0,30% | 25.469,00 |
| 12.04.2024 | 1,69 | 1,70 | 1,64 | 1,65 | -1,20% | 43.345,00 |
| 11.04.2024 | 1,70 | 1,70 | 1,65 | 1,67 | -2,11% | 7.464,00 |
| 10.04.2024 | 1,70 | 1,71 | 1,69 | 1,71 | 0,47% | 14.686,00 |
| 09.04.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -1,57% | 35.758,00 |
| 08.04.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,52% | 14.063,00 |
| 05.04.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,81% | 6.911,00 |
| 04.04.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -1,76% | 9.854,00 |
| 03.04.2024 | 1,75 | 1,76 | 1,73 | 1,76 | 0,51% | 32.545,00 |
| 02.04.2024 | 1,75 | 1,79 | 1,74 | 1,75 | -1,41% | 27.522,00 |
| 28.03.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 1,20% | 31.200,00 |
| 27.03.2024 | 1,78 | 1,78 | 1,75 | 1,76 | -1,62% | 114.073,00 |
| 26.03.2024 | 1,79 | 1,79 | 1,78 | 1,79 | 0,96% | 54.673,00 |
| 25.03.2024 | 1,76 | 1,77 | 1,76 | 1,77 | -0,56% | 100.445,00 |
| 22.03.2024 | 1,78 | 1,78 | 1,76 | 1,78 | 0,11% | 81.594,00 |
| 21.03.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 1,49% | 37.268,00 |
| 20.03.2024 | 1,75 | 1,76 | 1,74 | 1,75 | -0,23% | 27.313,00 |
| 19.03.2024 | 1,75 | 1,75 | 1,74 | 1,75 | 0,23% | 52.538,00 |
| 18.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | 18.070,00 |
| 15.03.2024 | 1,77 | 1,81 | 1,77 | 1,78 | 0,45% | 81.415,00 |
| 14.03.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 1,96% | 34.656,00 |
| 13.03.2024 | 1,72 | 1,75 | 1,72 | 1,74 | 1,05% | 43.846,00 |
| 12.03.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 1,18% | 62.654,00 |
| 11.03.2024 | 1,68 | 1,71 | 1,67 | 1,70 | 1,55% | 61.650,00 |
| 08.03.2024 | 1,66 | 1,68 | 1,66 | 1,67 | -0,12% | 31.717,00 |
| 07.03.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 2,44% | 71.216,00 |
| 06.03.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 0,80% | 112.783,00 |
| 05.03.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,37% | 30.124,00 |
| 04.03.2024 | 1,64 | 1,64 | 1,57 | 1,62 | 0,43% | 104.776,00 |
| 01.03.2024 | 1,58 | 1,62 | 1,57 | 1,61 | 1,00% | 88.614,00 |
| 29.02.2024 | 1,58 | 1,60 | 1,58 | 1,59 | 0,63% | 34.248,00 |
| 28.02.2024 | 1,62 | 1,62 | 1,58 | 1,58 | -1,74% | 21.615,00 |
| 27.02.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 0,44% | 31.038,00 |
| 26.02.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -0,31% | 6.304,00 |
| 23.02.2024 | 1,56 | 1,62 | 1,56 | 1,61 | -0,56% | 44.707,00 |
| 22.02.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,31% | 43.633,00 |
| 21.02.2024 | 1,62 | 1,62 | 1,59 | 1,61 | 1,25% | 20.559,00 |
| 20.02.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -1,06% | 9.645,00 |
| 19.02.2024 | 1,56 | 1,61 | 1,55 | 1,61 | 1,13% | 17.216,00 |
| 16.02.2024 | 1,60 | 1,61 | 1,59 | 1,59 | 0,19% | 50.423,00 |
| 15.02.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,38% | 10.879,00 |
| 14.02.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 0,25% | 14.794,00 |
| 13.02.2024 | 1,59 | 1,59 | 1,56 | 1,58 | -0,44% | 20.885,00 |
| 12.02.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,06% | 44.332,00 |
| 09.02.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -1,00% | 28.291,00 |
| 08.02.2024 | 1,61 | 1,63 | 1,60 | 1,60 | -0,74% | 13.959,00 |
| 07.02.2024 | 1,63 | 1,63 | 1,60 | 1,61 | 0,62% | 12.814,00 |
| 06.02.2024 | 1,60 | 1,61 | 1,60 | 1,60 | 0,75% | 51.916,00 |
| 05.02.2024 | 1,62 | 1,62 | 1,58 | 1,59 | -1,00% | 60.563,00 |
| 02.02.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 3,21% | 41.123,00 |
| 01.02.2024 | 1,57 | 1,61 | 1,55 | 1,56 | -0,32% | 46.235,00 |
| 31.01.2024 | 1,61 | 1,61 | 1,55 | 1,56 | -1,14% | 34.289,00 |
| 30.01.2024 | 1,59 | 1,59 | 1,57 | 1,58 | 0,06% | 37.558,00 |
| 29.01.2024 | 1,61 | 1,61 | 1,56 | 1,58 | 0,19% | 31.321,00 |
| 26.01.2024 | 1,57 | 1,58 | 1,55 | 1,58 | 2,47% | 34.386,00 |
| 25.01.2024 | 1,57 | 1,58 | 1,53 | 1,54 | -3,87% | 237.000,00 |
| 24.01.2024 | 1,69 | 1,69 | 1,58 | 1,60 | -6,70% | 153.941,00 |
| 23.01.2024 | 1,73 | 1,73 | 1,70 | 1,72 | -0,69% | 14.470,00 |
| 22.01.2024 | 1,73 | 1,73 | 1,72 | 1,73 | 0,41% | 43.573,00 |
| 19.01.2024 | 1,72 | 1,73 | 1,70 | 1,72 | -0,17% | 48.772,00 |
| 18.01.2024 | 1,65 | 1,73 | 1,65 | 1,72 | 1,06% | 39.538,00 |
| 17.01.2024 | 1,72 | 1,72 | 1,69 | 1,71 | -1,16% | 161.947,00 |
| 16.01.2024 | 1,72 | 1,74 | 1,71 | 1,73 | 0,58% | 30.699,00 |
| 15.01.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,46% | 43.187,00 |
| 12.01.2024 | 1,73 | 1,75 | 1,71 | 1,72 | -0,12% | 28.585,00 |
| 11.01.2024 | 1,75 | 1,76 | 1,72 | 1,73 | -1,15% | 51.642,00 |
| 10.01.2024 | 1,74 | 1,77 | 1,74 | 1,75 | 1,28% | 29.377,00 |
| 09.01.2024 | 1,74 | 1,76 | 1,71 | 1,72 | 0,58% | 98.839,00 |
| 08.01.2024 | 1,73 | 1,75 | 1,66 | 1,71 | -2,06% | 97.593,00 |
| 05.01.2024 | 1,78 | 1,78 | 1,75 | 1,75 | 0,00% | 57.202,00 |
| 04.01.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -0,62% | 20.014,00 |
| 03.01.2024 | 1,77 | 1,78 | 1,76 | 1,76 | -1,51% | 25.175,00 |
| 02.01.2024 | 1,76 | 1,80 | 1,76 | 1,79 | 0,79% | 128.138,00 |
| 29.12.2023 | 1,77 | 1,80 | 1,77 | 1,77 | -0,78% | 2.888,00 |
| 28.12.2023 | 1,80 | 1,81 | 1,79 | 1,79 | -0,61% | 7.217,00 |
| 27.12.2023 | 1,78 | 1,81 | 1,77 | 1,80 | 0,73% | 61.248,00 |
| 22.12.2023 | 1,79 | 1,80 | 1,78 | 1,79 | -0,45% | 86.928,00 |
| 21.12.2023 | 1,81 | 1,81 | 1,79 | 1,79 | -0,66% | 16.486,00 |
| 20.12.2023 | 1,79 | 1,81 | 1,77 | 1,81 | 2,27% | 90.097,00 |
| 19.12.2023 | 1,77 | 1,78 | 1,75 | 1,77 | 0,00% | 24.154,00 |
| 18.12.2023 | 1,72 | 1,77 | 1,72 | 1,77 | 1,15% | 59.355,00 |
| 15.12.2023 | 1,76 | 1,83 | 1,75 | 1,75 | -0,74% | 72.781,00 |
| 14.12.2023 | 1,75 | 1,78 | 1,74 | 1,76 | 0,74% | 42.489,00 |
| 13.12.2023 | 1,73 | 1,76 | 1,71 | 1,75 | 1,87% | 35.127,00 |
| 12.12.2023 | 1,73 | 1,73 | 1,70 | 1,71 | 0,12% | 35.745,00 |
| 11.12.2023 | 1,71 | 1,72 | 1,70 | 1,71 | 0,82% | 26.200,00 |