£1,248
-7,55%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,34 | 1,34 | 1,22 | 1,26 | -6,55% | - |
| 03.04.2025 | 1,45 | 1,50 | 1,35 | 1,35 | -10,01% | - |
| 02.04.2025 | 1,44 | 1,51 | 1,44 | 1,50 | 2,92% | - |
| 01.04.2025 | 1,34 | 1,46 | 1,28 | 1,46 | 7,96% | - |
| 31.03.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -2,94% | - |
| 28.03.2025 | 1,37 | 1,43 | 1,37 | 1,39 | 0,37% | - |
| 27.03.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 2,72% | - |
| 26.03.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 5,20% | - |
| 25.03.2025 | 1,24 | 1,30 | 1,24 | 1,28 | 3,03% | - |
| 24.03.2025 | 1,23 | 1,28 | 1,23 | 1,24 | -0,82% | - |
| 21.03.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -0,84% | - |
| 20.03.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,91% | - |
| 19.03.2025 | 1,37 | 1,37 | 1,26 | 1,28 | -8,13% | - |
| 18.03.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 1,99% | - |
| 17.03.2025 | 1,32 | 1,37 | 1,32 | 1,36 | 3,06% | - |
| 14.03.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,50% | - |
| 13.03.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,77% | - |
| 12.03.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,07% | - |
| 11.03.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -0,04% | - |
| 10.03.2025 | 1,31 | 1,32 | 1,28 | 1,28 | -2,30% | - |
| 07.03.2025 | 1,21 | 1,33 | 1,20 | 1,31 | 8,03% | - |
| 06.03.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -3,06% | - |
| 05.03.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 1,19% | - |
| 04.03.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -3,89% | - |
| 03.03.2025 | 1,28 | 1,31 | 1,28 | 1,29 | 1,33% | - |
| 28.02.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -0,95% | - |
| 27.02.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 1,82% | - |
| 26.02.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,27% | - |
| 25.02.2025 | 1,14 | 1,30 | 1,14 | 1,28 | -0,55% | - |
| 24.02.2025 | 1,33 | 1,33 | 1,28 | 1,28 | -3,79% | - |
| 21.02.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 1,40% | - |
| 20.02.2025 | 1,32 | 1,33 | 1,31 | 1,31 | -0,04% | - |
| 19.02.2025 | 1,32 | 1,33 | 1,30 | 1,31 | 1,98% | - |
| 18.02.2025 | 1,42 | 1,42 | 1,24 | 1,29 | -11,43% | - |
| 17.02.2025 | 1,46 | 1,47 | 1,46 | 1,46 | -1,29% | - |
| 14.02.2025 | 1,45 | 1,49 | 1,45 | 1,47 | 0,92% | - |
| 13.02.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -1,97% | - |
| 12.02.2025 | 1,51 | 1,51 | 1,47 | 1,49 | 1,35% | - |
| 10.02.2025 | 1,39 | 1,47 | 1,39 | 1,47 | 4,40% | - |
| 07.02.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -0,30% | - |
| 06.02.2025 | 1,42 | 1,43 | 1,40 | 1,41 | 1,34% | - |
| 05.02.2025 | 1,40 | 1,41 | 1,39 | 1,39 | -0,96% | - |
| 04.02.2025 | 1,41 | 1,41 | 1,39 | 1,41 | 0,23% | - |
| 03.02.2025 | 1,41 | 1,44 | 1,39 | 1,40 | -1,87% | - |
| 31.01.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -1,40% | - |
| 30.01.2025 | 1,43 | 1,47 | 1,43 | 1,45 | 0,53% | - |
| 29.01.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,60% | - |
| 28.01.2025 | 1,43 | 1,48 | 1,43 | 1,45 | 0,00% | - |
| 27.01.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 0,44% | - |
| 24.01.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -1,46% | - |
| 23.01.2025 | 1,54 | 1,54 | 1,47 | 1,47 | -4,25% | - |
| 22.01.2025 | 1,55 | 1,60 | 1,53 | 1,53 | -3,01% | - |
| 21.01.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 2,74% | - |
| 20.01.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -1,04% | - |
| 17.01.2025 | 1,55 | 1,58 | 1,55 | 1,55 | 1,20% | - |
| 16.01.2025 | 1,55 | 1,56 | 1,54 | 1,54 | -0,11% | - |
| 15.01.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,53% | - |
| 14.01.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,60% | - |
| 13.01.2025 | 1,52 | 1,58 | 1,52 | 1,56 | 1,45% | - |
| 10.01.2025 | 1,49 | 1,54 | 1,49 | 1,53 | 1,32% | - |
| 09.01.2025 | 1,49 | 1,52 | 1,49 | 1,51 | -0,60% | - |
| 08.01.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 0,24% | - |
| 07.01.2025 | 1,45 | 1,52 | 1,45 | 1,52 | 0,86% | - |
| 06.01.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 2,45% | - |
| 03.01.2025 | 1,41 | 1,47 | 1,41 | 1,47 | 3,02% | - |
| 02.01.2025 | 1,36 | 1,43 | 1,36 | 1,43 | 7,13% | - |
| 30.12.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 1,44% | - |
| 27.12.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 1,70% | - |
| 23.12.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -1,13% | - |
| 20.12.2024 | 1,31 | 1,31 | 1,29 | 1,31 | -0,99% | - |
| 19.12.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 0,97% | - |
| 18.12.2024 | 1,31 | 1,32 | 1,31 | 1,31 | -0,87% | - |
| 17.12.2024 | 1,33 | 1,34 | 1,31 | 1,32 | -1,98% | - |
| 16.12.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -2,47% | - |
| 13.12.2024 | 1,38 | 1,40 | 1,37 | 1,38 | -0,31% | - |
| 12.12.2024 | 1,34 | 1,39 | 1,34 | 1,38 | 5,06% | - |
| 11.12.2024 | 1,29 | 1,32 | 1,28 | 1,32 | 1,35% | - |
| 10.12.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -1,23% | - |
| 09.12.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 5,71% | - |
| 06.12.2024 | 1,25 | 1,28 | 1,24 | 1,24 | -0,79% | - |
| 05.12.2024 | 1,29 | 1,29 | 1,24 | 1,25 | -5,17% | - |
| 04.12.2024 | 1,31 | 1,33 | 1,31 | 1,32 | 0,66% | - |
| 03.12.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 1,07% | - |
| 02.12.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 0,04% | - |
| 29.11.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -0,28% | - |
| 28.11.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,71% | - |
| 27.11.2024 | 1,31 | 1,31 | 1,30 | 1,31 | -0,76% | - |
| 26.11.2024 | 1,36 | 1,36 | 1,31 | 1,32 | -4,60% | - |
| 25.11.2024 | 1,42 | 1,45 | 1,38 | 1,39 | -2,14% | - |
| 22.11.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,18% | - |
| 21.11.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 3,63% | - |
| 20.11.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 2,73% | - |
| 19.11.2024 | 1,31 | 1,32 | 1,30 | 1,31 | -0,30% | - |
| 18.11.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 0,61% | - |
| 15.11.2024 | 1,25 | 1,31 | 1,25 | 1,31 | 4,11% | - |
| 14.11.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 2,06% | - |
| 13.11.2024 | 1,28 | 1,28 | 1,23 | 1,23 | -1,88% | - |
| 12.11.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -2,41% | - |
| 11.11.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -0,24% | - |
| 08.11.2024 | 1,31 | 1,32 | 1,29 | 1,29 | -1,80% | - |