Senior PLC (SNR)

SNR
🏛️ Vereinigtes Königreich →
194.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:05 193.80 195.00 190.80 195.00 0.9K
08:10 194.40 194.40 194.40 194.40 0.0K
08:13 193.60 193.60 193.60 193.60 0.1K
08:18 192.48 192.48 192.48 192.48 0.6K
08:20 193.20 193.20 193.00 193.00 0.1K
08:22 193.20 193.20 193.20 193.20 0.0K
08:24 192.60 193.60 192.60 193.60 0.5K
08:25 193.60 193.60 193.60 193.60 0.1K
08:31 193.00 193.00 193.00 193.00 0.0K
08:32 193.00 193.00 192.60 192.95 1.9K
08:34 193.60 193.60 193.60 193.60 0.2K
08:35 193.60 193.60 193.60 193.60 0.0K
08:40 193.60 193.60 193.20 193.20 1.5K
08:42 193.60 193.60 193.40 193.40 4.6K
08:43 193.80 193.80 193.00 193.00 0.8K
08:44 193.00 193.40 193.00 193.40 0.6K
08:55 193.40 193.40 193.40 193.40 0.1K
08:58 193.40 193.40 193.40 193.40 0.3K
09:03 193.40 193.40 193.40 193.40 0.4K
09:07 193.00 193.00 193.00 193.00 0.0K
09:10 193.80 193.80 193.80 193.80 0.0K
09:14 193.80 193.80 193.80 193.80 0.0K
09:18 193.80 193.80 193.80 193.80 0.0K
09:23 193.80 193.80 193.80 193.80 0.0K
09:25 193.80 193.80 193.80 193.80 0.1K
09:29 193.40 193.80 193.40 193.80 2.1K
09:31 193.40 193.40 193.40 193.40 1.3K
09:32 193.60 193.60 193.60 193.60 0.0K
09:41 193.00 193.00 193.00 193.00 0.1K
09:46 193.40 193.40 193.40 193.40 0.7K
09:49 193.20 193.20 192.40 192.40 4.3K
09:51 192.96 192.96 192.96 192.96 0.1K
09:52 192.20 192.80 192.20 192.60 1.9K
09:56 192.40 192.40 192.40 192.40 0.0K
09:57 192.74 192.74 192.74 192.74 3.6K
09:58 193.00 193.00 193.00 193.00 0.0K
10:02 192.80 192.80 192.80 192.80 0.0K
10:05 192.40 193.00 192.40 193.00 0.5K
10:06 192.57 192.57 192.57 192.57 0.1K
10:07 193.00 193.00 193.00 193.00 0.0K
10:14 192.80 192.80 192.20 192.20 0.9K
10:15 192.20 192.40 192.20 192.40 0.6K
10:18 192.00 192.00 192.00 192.00 0.6K
10:20 192.00 192.00 192.00 192.00 0.0K
10:27 192.60 192.60 192.60 192.60 0.8K
10:41 192.40 192.40 192.40 192.40 0.1K
10:45 191.40 191.40 191.00 191.00 0.7K
10:51 191.60 191.60 191.00 191.00 0.0K
10:55 191.60 191.60 191.60 191.60 0.0K
10:58 191.60 191.60 191.60 191.60 0.0K
11:12 191.60 191.60 191.60 191.60 0.0K
11:14 191.60 191.60 191.60 191.60 0.0K
11:15 191.60 191.60 191.60 191.60 0.0K
11:17 191.60 191.60 191.00 191.00 0.0K
11:33 191.60 191.60 191.60 191.60 0.0K
11:35 191.60 191.60 191.60 191.60 0.0K
11:39 191.60 191.60 191.60 191.60 0.0K
11:40 191.60 191.60 191.60 191.60 0.0K
11:44 191.20 191.20 191.20 191.20 0.1K
11:45 191.40 191.40 191.40 191.40 0.9K
11:48 191.40 191.40 191.40 191.40 0.1K
11:56 191.80 191.80 191.80 191.80 0.0K
12:00 191.40 191.40 191.00 191.00 2.0K
12:01 191.40 191.40 191.40 191.40 0.0K
12:02 191.00 191.00 190.80 190.80 0.1K
12:10 190.80 190.80 190.80 190.80 0.0K
12:13 190.80 190.80 190.80 190.80 0.8K
12:15 191.00 191.00 190.60 190.60 0.0K
12:19 191.00 191.00 191.00 191.00 0.0K
12:20 190.60 190.60 190.40 190.60 3.2K
12:32 190.60 190.60 190.60 190.60 3.8K
12:33 190.80 190.80 190.80 190.80 0.5K
12:34 190.80 190.80 190.80 190.80 2.7K
12:35 191.00 191.00 191.00 191.00 0.0K
12:37 190.60 190.60 190.60 190.60 0.0K
12:41 190.88 190.88 190.88 190.88 1.2K
12:42 191.00 191.00 191.00 191.00 1.1K
12:44 191.00 191.00 191.00 191.00 0.6K
12:51 191.20 191.20 191.20 191.20 0.5K
13:00 190.80 190.80 190.80 190.80 0.1K
13:07 191.40 191.40 191.40 191.40 0.0K
13:17 191.40 191.40 191.40 191.40 0.0K
13:19 191.40 191.40 191.40 191.40 0.0K
13:21 192.00 192.00 192.00 192.00 0.3K
13:27 192.00 192.00 192.00 192.00 0.1K
13:29 192.00 192.00 192.00 192.00 0.0K
13:33 191.40 192.20 191.40 192.20 0.7K
13:34 191.60 191.80 191.44 191.80 2.1K
13:36 191.60 191.80 191.40 191.80 2.5K
13:43 192.40 192.60 192.40 192.60 5.1K
13:46 192.20 192.20 192.20 192.20 1.8K
13:48 192.00 192.00 192.00 192.00 1.5K
13:49 191.90 191.90 191.90 191.90 5.0K
13:50 191.80 191.80 191.60 191.60 1.3K
14:00 192.00 192.00 192.00 192.00 1.8K
14:03 192.20 192.20 192.20 192.20 1.0K
14:07 192.60 192.60 192.60 192.60 0.0K
14:09 192.60 192.60 192.60 192.60 0.0K
14:11 192.00 192.00 192.00 192.00 1.4K
14:12 191.70 191.70 191.70 191.70 0.0K
14:19 192.00 192.00 192.00 192.00 1.3K
14:21 192.60 192.60 192.60 192.60 0.0K
14:25 192.60 192.60 192.60 192.60 0.0K
14:40 191.80 191.80 191.80 191.80 2.4K
14:41 192.20 192.20 192.20 192.20 0.4K
14:44 192.40 192.40 191.80 191.80 2.8K
14:45 191.60 192.00 191.60 192.00 3.7K
14:46 191.80 191.80 191.80 191.80 1.0K
14:47 191.80 191.80 191.80 191.80 0.1K
14:50 191.60 191.80 191.60 191.80 2.6K
14:51 191.80 191.80 191.80 191.80 1.0K
14:53 191.80 192.20 191.80 192.20 4.3K
15:03 192.60 192.60 192.00 192.00 11.1K
15:04 192.60 192.60 192.60 192.60 6.3K
15:05 192.60 192.60 192.60 192.60 0.0K
15:09 192.60 192.60 192.60 192.60 1.3K
15:10 192.80 192.80 192.80 192.80 0.0K
15:11 192.80 192.80 192.80 192.80 2.6K
15:14 193.20 193.20 193.20 193.20 0.0K
15:16 193.20 193.20 193.20 193.20 0.0K
15:18 192.80 192.80 192.80 192.80 0.7K
15:20 192.60 192.80 192.60 192.80 1.7K
15:21 193.20 193.20 193.20 193.20 0.6K
15:25 192.60 192.60 192.60 192.60 0.0K
15:26 192.60 192.60 192.60 192.60 1.3K
15:27 192.60 192.60 192.60 192.60 0.3K
15:28 192.40 192.40 192.40 192.40 0.9K
15:29 192.40 192.40 192.40 192.40 0.1K
15:30 192.40 192.80 192.40 192.80 2.2K
15:35 192.60 192.60 192.60 192.60 0.1K
15:39 192.77 192.77 192.77 192.77 0.5K
15:41 193.20 193.40 193.20 193.40 3.3K
15:42 193.20 193.20 193.20 193.20 1.7K
15:43 193.20 193.20 193.20 193.20 0.2K
15:44 193.60 193.60 193.20 193.20 0.5K
15:47 193.40 193.40 193.40 193.40 0.2K
15:51 193.40 193.40 193.40 193.40 2.3K
15:52 193.40 193.40 193.40 193.40 1.3K
15:54 193.85 193.85 193.85 193.85 0.9K
15:57 193.80 194.00 193.60 193.60 2.2K
15:59 193.40 193.40 193.40 193.40 0.8K
16:00 193.60 193.60 193.60 193.60 0.0K
16:01 193.60 193.60 193.60 193.60 0.9K
16:03 193.60 193.60 193.60 193.60 0.5K
16:05 194.00 194.00 194.00 194.00 0.0K
16:10 194.20 194.20 194.20 194.20 1.3K
16:15 194.00 194.40 193.80 194.40 3.6K
16:16 193.60 193.60 193.60 193.60 0.8K
16:19 194.20 194.20 194.20 194.20 0.0K
16:21 193.90 193.90 193.90 193.90 0.2K
16:23 194.20 194.20 194.00 194.00 42.1K
16:24 194.00 194.00 194.00 194.00 0.8K
16:25 194.20 194.20 194.20 194.20 1.5K
16:26 194.20 194.20 194.00 194.00 18.3K
16:29 194.08 194.20 193.60 193.60 1.7K
16:35 194.20 194.20 194.20 194.20 162.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 195.40 196.80 192.80 194.80 0.4M
2025-09-25 193.80 194.20 190.40 194.20 0.4M
2025-09-24 202.50 202.50 192.60 195.60 0.3M
2025-09-23 203.00 203.00 194.40 195.00 0.3M
2025-09-22 187.00 197.80 187.00 195.00 0.3M
2025-09-19 202.50 202.50 195.60 196.80 1.1M
2025-09-18 196.40 197.80 191.20 197.80 0.6M
2025-09-17 189.40 191.40 186.80 191.00 0.3M
2025-09-16 182.00 192.00 182.00 189.00 0.5M
2025-09-15 191.80 194.00 190.80 192.00 0.6M
2025-09-12 196.40 196.40 191.40 191.40 0.5M
2025-09-11 183.00 193.80 183.00 193.80 0.3M
2025-09-10 193.20 193.20 189.60 191.20 0.4M
2025-09-09 205.00 205.00 190.60 191.60 0.3M
2025-09-08 184.80 198.00 184.20 195.00 0.4M
2025-09-05 202.50 202.50 192.60 194.40 0.3M
2025-09-04 185.00 195.00 185.00 193.80 0.3M
2025-09-03 194.80 195.00 189.40 194.40 0.5M
2025-09-02 197.00 197.00 189.40 190.40 0.5M
2025-09-01 200.50 201.50 194.40 197.60 0.5M
2025-08-29 200.50 205.00 200.50 200.50 0.7M
2025-08-28 196.00 202.50 196.00 200.50 0.7M
2025-08-27 200.50 201.00 196.40 197.00 0.4M
2025-08-26 199.40 201.50 197.20 200.50 0.8M
2025-08-22 196.60 201.50 196.60 200.50 0.5M
2025-08-21 195.60 197.20 193.40 196.20 0.3M
2025-08-20 195.40 196.00 193.00 196.00 0.4M
2025-08-19 200.00 202.00 196.00 197.40 1.1M
2025-08-18 200.50 200.50 194.20 199.80 0.6M
2025-08-15 198.20 199.20 195.60 198.40 0.4M
2025-08-14 196.00 201.00 196.00 198.00 1.1M
2025-08-13 206.50 206.50 196.40 197.00 4.3M
2025-08-12 194.60 198.40 194.60 198.40 0.5M
2025-08-11 196.40 198.00 193.20 196.40 0.8M
2025-08-08 191.00 198.40 188.00 195.60 0.9M
2025-08-07 185.00 188.00 184.20 186.60 0.7M
2025-08-06 177.00 185.20 177.00 185.00 0.6M
2025-08-05 186.60 189.80 178.60 180.00 0.8M
2025-08-04 204.00 204.00 181.40 187.20 1.5M
2025-08-01 192.20 202.50 190.80 194.00 1.1M
2025-07-31 193.00 203.50 193.00 202.00 0.8M
2025-07-30 198.40 198.40 195.20 197.40 0.4M
2025-07-29 198.20 200.50 195.00 196.80 0.5M
2025-07-28 203.50 204.00 199.20 200.00 0.7M
2025-07-25 197.20 202.00 196.80 202.00 0.5M
2025-07-24 195.00 199.40 195.00 198.60 0.3M
2025-07-23 195.00 198.60 194.80 197.00 0.3M
2025-07-22 196.00 201.00 194.00 195.60 0.6M
2025-07-21 187.60 197.80 187.60 197.80 0.6M
2025-07-18 210.00 223.00 195.80 195.80 2.2M
2025-07-17 183.80 187.80 183.80 187.80 0.4M
2025-07-16 192.00 192.00 183.40 184.80 0.7M
2025-07-15 177.20 187.20 177.20 183.40 0.4M
2025-07-14 190.20 190.20 183.40 186.00 1.0M
2025-07-11 184.00 185.60 183.00 185.00 0.5M
2025-07-10 190.00 190.00 185.00 185.40 0.3M
2025-07-09 187.00 188.40 184.60 187.80 0.4M
2025-07-08 189.00 189.00 185.80 185.80 0.5M
2025-07-07 182.00 187.80 182.00 186.80 0.3M
2025-07-04 184.00 184.80 182.40 184.80 0.2M
2025-07-03 181.00 186.00 179.80 184.80 0.3M
2025-07-02 180.80 182.60 177.60 179.60 0.3M
2025-07-01 184.20 184.20 178.60 181.40 0.6M
2025-06-30 184.60 186.60 183.40 184.00 0.6M
2025-06-27 181.80 185.20 181.80 184.60 0.5M
2025-06-26 179.60 182.20 178.80 182.20 0.5M
2025-06-25 175.00 178.00 175.00 177.80 0.3M
2025-06-24 176.20 177.60 175.00 175.20 0.5M
2025-06-23 178.60 178.60 172.00 174.00 0.4M
2025-06-20 170.80 177.20 170.80 176.20 1.5M
2025-06-19 164.40 170.80 163.40 170.80 0.4M
2025-06-18 159.80 168.60 159.80 168.60 0.3M
2025-06-17 162.20 170.20 162.20 167.80 0.3M
2025-06-16 168.60 171.80 167.60 170.20 0.4M
2025-06-13 163.40 169.00 163.40 167.20 0.4M
2025-06-12 163.40 172.20 163.40 170.00 0.4M
2025-06-11 168.00 172.80 168.00 170.80 0.3M
2025-06-10 170.00 173.00 168.80 168.80 0.6M
2025-06-09 164.00 173.60 164.00 173.40 0.5M
2025-06-06 173.00 174.80 166.60 171.00 0.4M
2025-06-05 174.20 174.20 170.40 172.40 0.4M
2025-06-04 172.40 175.00 172.40 173.00 0.8M
2025-06-03 170.60 171.60 169.00 170.20 0.8M
2025-06-02 171.80 171.80 167.60 169.40 0.7M
2025-05-30 158.40 169.60 158.40 169.60 1.4M
2025-05-29 159.60 168.80 159.60 166.00 0.5M
2025-05-28 162.40 170.00 162.40 168.00 1.2M
2025-05-27 162.00 167.00 160.60 166.40 0.4M
2025-05-23 155.80 164.40 155.80 159.40 0.4M
2025-05-22 157.40 164.40 157.40 162.80 0.3M
2025-05-21 155.80 165.80 155.80 164.00 0.3M
2025-05-20 162.00 164.60 162.00 163.80 0.6M
2025-05-19 165.40 165.40 155.40 161.00 0.5M
2025-05-16 155.80 162.20 155.80 160.00 0.6M
2025-05-15 152.80 160.60 152.80 159.40 0.6M
2025-05-14 166.00 166.00 158.20 159.80 0.5M
2025-05-13 152.00 161.20 152.00 159.40 0.7M
2025-05-12 160.00 160.20 155.20 156.40 0.5M
2025-05-09 152.00 152.80 151.00 152.60 0.5M
2025-05-08 155.00 155.00 149.60 152.00 1.2M
2025-05-07 140.60 149.60 140.60 149.00 1.3M
2025-05-06 151.00 151.00 142.80 148.00 1.1M
2025-05-02 144.20 147.20 138.40 146.20 1.3M
2025-05-01 140.00 140.00 136.00 137.60 0.5M
2025-04-30 127.00 138.60 127.00 138.60 0.6M
2025-04-29 133.80 134.60 132.00 133.40 0.6M
2025-04-28 133.00 134.60 132.40 133.00 0.5M
2025-04-25 128.00 133.80 128.00 132.00 0.7M
2025-04-24 126.60 129.20 121.20 127.60 1.7M
2025-04-23 120.80 123.80 119.00 120.80 1.8M
2025-04-22 125.00 126.00 118.00 118.60 1.2M
2025-04-17 127.40 128.60 123.80 126.20 0.5M
2025-04-16 129.20 131.00 127.00 128.40 0.3M
2025-04-15 126.20 130.00 126.20 130.00 0.8M
2025-04-14 126.40 126.40 122.60 125.60 0.6M
2025-04-11 118.40 122.20 117.80 121.40 1.9M
2025-04-10 126.00 127.80 120.80 120.80 1.4M
2025-04-09 123.40 123.40 113.00 115.80 1.0M
2025-04-08 120.00 125.00 120.00 121.00 0.8M
2025-04-07 121.00 125.80 113.00 120.40 1.7M
2025-04-04 138.20 138.20 125.60 126.60 0.9M
2025-04-03 152.40 152.40 139.00 139.60 0.9M
2025-04-02 144.60 147.00 144.60 145.20 1.3M
2025-04-01 149.60 149.60 146.20 147.40 0.5M
2025-03-31 147.00 152.80 147.00 148.80 0.9M
2025-03-28 154.00 159.60 153.40 153.40 0.5M
2025-03-27 170.40 170.40 157.80 158.40 0.4M
2025-03-26 159.00 163.60 159.00 162.40 0.3M
2025-03-25 160.40 162.40 159.40 161.00 0.3M
2025-03-24 159.00 162.40 159.00 160.20 0.4M
2025-03-21 160.60 162.20 160.00 160.20 1.1M
2025-03-20 170.60 170.60 160.20 163.00 1.3M
2025-03-19 159.00 165.60 159.00 163.80 0.5M
2025-03-18 173.80 173.80 162.60 163.40 0.8M
2025-03-17 164.00 168.20 164.00 164.40 1.0M
2025-03-14 154.20 168.00 154.20 167.20 1.2M
2025-03-13 160.00 160.00 156.60 158.00 0.9M
2025-03-12 167.40 167.40 158.20 158.60 0.5M
2025-03-11 157.40 163.00 157.40 160.00 0.8M
2025-03-10 167.00 171.60 160.00 161.00 1.0M
2025-03-07 172.60 173.80 166.20 167.60 0.8M
2025-03-06 166.40 173.80 164.40 172.00 0.8M
2025-03-05 161.00 167.20 161.00 164.20 0.6M
2025-03-04 175.00 175.00 163.20 163.20 1.3M
2025-03-03 162.00 177.60 153.60 175.40 2.5M
2025-02-28 165.80 166.40 161.40 161.60 16.9M
2025-02-27 161.00 165.00 161.00 164.80 0.6M
2025-02-26 169.00 169.00 161.20 162.40 0.4M
2025-02-25 159.20 163.80 158.60 162.20 0.9M
2025-02-24 163.80 163.80 157.40 158.40 0.7M
2025-02-21 166.40 166.40 152.20 161.00 0.5M
2025-02-20 169.00 169.00 160.80 163.00 0.7M
2025-02-19 161.40 164.00 159.80 162.00 0.5M
2025-02-18 169.00 169.00 162.80 163.60 0.7M
2025-02-17 165.00 168.20 164.80 166.40 1.3M
2025-02-14 161.20 164.60 160.60 164.00 1.6M
2025-02-13 160.00 162.00 158.60 161.00 1.5M
2025-02-12 160.20 164.80 157.20 158.00 0.7M
2025-02-11 159.40 160.80 158.80 160.20 0.6M
2025-02-10 153.80 160.20 153.80 159.80 0.8M
2025-02-07 152.00 160.20 152.00 157.20 0.5M
2025-02-06 151.40 161.00 151.40 159.20 0.6M
2025-02-05 167.60 167.60 157.00 158.60 0.8M
2025-02-04 155.60 162.60 155.60 160.00 0.6M
2025-02-03 169.00 169.00 160.20 163.20 0.3M
2025-01-31 159.40 165.20 159.40 165.20 0.4M
2025-01-30 167.40 167.40 161.80 162.20 0.6M
2025-01-29 169.00 169.00 161.60 163.00 0.4M
2025-01-28 160.20 167.20 160.00 165.00 0.9M
2025-01-27 161.60 162.20 160.00 160.80 0.5M
2025-01-24 160.00 164.00 160.00 162.60 0.4M
2025-01-23 165.80 165.80 162.80 164.00 0.4M
2025-01-22 160.00 165.40 160.00 165.00 0.3M
2025-01-21 154.60 164.20 154.60 163.20 0.4M
2025-01-20 162.40 162.60 160.00 161.20 0.7M
2025-01-17 162.60 163.60 161.20 162.40 0.5M
2025-01-16 164.00 164.60 162.40 163.40 0.4M
2025-01-15 163.20 164.20 161.60 163.20 0.4M
2025-01-14 164.60 164.60 160.20 160.60 0.2M
2025-01-13 161.00 162.40 160.00 160.00 0.5M
2025-01-10 159.00 163.40 159.00 160.60 0.4M
2025-01-09 155.40 159.40 153.20 158.80 0.7M
2025-01-08 157.80 159.00 154.60 155.20 0.3M
2025-01-07 166.60 166.60 157.40 157.60 0.5M
2025-01-06 156.40 164.60 156.40 162.20 0.3M
2025-01-03 161.80 164.60 161.00 163.80 0.2M
2025-01-02 166.60 166.60 156.60 162.40 0.3M