£1,830
-1,77%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -1,13% | - |
| 14.10.2025 | 1,88 | 1,88 | 1,83 | 1,86 | -1,41% | - |
| 13.10.2025 | 1,79 | 1,95 | 1,79 | 1,89 | -1,14% | - |
| 09.10.2025 | 1,90 | 1,94 | 1,90 | 1,91 | 0,38% | - |
| 08.10.2025 | 1,99 | 1,99 | 1,84 | 1,90 | -11,29% | - |
| 07.10.2025 | 2,12 | 2,16 | 2,12 | 2,15 | 0,95% | - |
| 06.10.2025 | 2,09 | 2,15 | 2,09 | 2,13 | 7,22% | - |
| 02.10.2025 | 2,03 | 2,03 | 1,97 | 1,98 | -2,80% | - |
| 01.10.2025 | 1,98 | 2,05 | 1,98 | 2,04 | 2,88% | - |
| 30.09.2025 | 1,72 | 1,98 | 1,72 | 1,98 | 14,69% | - |
| 29.09.2025 | 1,73 | 1,75 | 1,72 | 1,73 | 1,02% | - |
| 25.09.2025 | 1,69 | 1,72 | 1,69 | 1,71 | 0,91% | - |
| 24.09.2025 | 1,67 | 1,70 | 1,65 | 1,70 | 1,15% | - |
| 23.09.2025 | 1,64 | 1,68 | 1,62 | 1,68 | 1,58% | - |
| 22.09.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 0,33% | - |
| 18.09.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 0,68% | - |
| 17.09.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -0,83% | - |
| 16.09.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 2,52% | - |
| 15.09.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 5,21% | - |
| 11.09.2025 | 1,53 | 1,56 | 1,53 | 1,53 | -0,12% | - |
| 10.09.2025 | 1,54 | 1,59 | 1,52 | 1,53 | -14,13% | - |
| 09.09.2025 | 1,76 | 1,79 | 1,76 | 1,78 | 1,26% | - |
| 08.09.2025 | 1,78 | 1,80 | 1,75 | 1,76 | -0,32% | - |
| 05.09.2025 | 1,80 | 1,81 | 1,76 | 1,76 | -2,33% | - |
| 04.09.2025 | 1,79 | 1,81 | 1,78 | 1,81 | 0,75% | - |
| 03.09.2025 | 1,80 | 1,87 | 1,79 | 1,79 | -0,27% | - |
| 02.09.2025 | 1,82 | 1,84 | 1,79 | 1,80 | -1,12% | - |
| 01.09.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 0,67% | - |
| 29.08.2025 | 1,79 | 1,82 | 1,79 | 1,81 | 1,46% | - |
| 28.08.2025 | 1,80 | 1,82 | 1,78 | 1,78 | -1,18% | - |
| 27.08.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 1,88% | - |
| 26.08.2025 | 1,75 | 1,80 | 1,75 | 1,77 | 0,79% | - |
| 25.08.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 0,45% | - |
| 22.08.2025 | 1,71 | 1,76 | 1,71 | 1,75 | 2,17% | - |
| 21.08.2025 | 1,68 | 1,74 | 1,68 | 1,71 | 2,46% | - |
| 20.08.2025 | 1,66 | 1,68 | 1,65 | 1,67 | 0,00% | - |
| 19.08.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 0,16% | - |
| 18.08.2025 | 1,67 | 1,70 | 1,67 | 1,67 | -3,00% | - |
| 15.08.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 2,05% | - |
| 14.08.2025 | 1,71 | 1,71 | 1,67 | 1,68 | -0,66% | - |
| 13.08.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -1,18% | - |
| 12.08.2025 | 1,69 | 1,74 | 1,69 | 1,71 | 1,33% | - |
| 11.08.2025 | 1,64 | 1,72 | 1,64 | 1,69 | 1,74% | - |
| 08.08.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 0,77% | - |
| 07.08.2025 | 1,67 | 1,69 | 1,65 | 1,65 | -2,32% | - |
| 06.08.2025 | 1,65 | 1,70 | 1,65 | 1,69 | 2,34% | - |
| 05.08.2025 | 1,57 | 1,71 | 1,57 | 1,65 | 4,59% | - |
| 04.08.2025 | 1,64 | 1,66 | 1,58 | 1,58 | -4,44% | - |
| 01.08.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -2,45% | - |
| 31.07.2025 | 1,73 | 1,74 | 1,68 | 1,69 | -2,27% | - |
| 30.07.2025 | 1,73 | 1,76 | 1,68 | 1,73 | -1,76% | - |
| 29.07.2025 | 1,73 | 1,81 | 1,73 | 1,76 | 1,82% | - |
| 28.07.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 2,68% | - |
| 25.07.2025 | 1,69 | 1,70 | 1,68 | 1,69 | -0,48% | - |
| 24.07.2025 | 1,69 | 1,70 | 1,67 | 1,70 | 1,09% | - |
| 23.07.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 1,45% | - |
| 22.07.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 0,23% | - |
| 21.07.2025 | 1,65 | 1,66 | 1,65 | 1,65 | -0,12% | - |
| 18.07.2025 | 1,64 | 1,66 | 1,64 | 1,65 | 1,05% | - |
| 17.07.2025 | 1,65 | 1,65 | 1,61 | 1,63 | -0,38% | - |
| 16.07.2025 | 1,64 | 1,66 | 1,64 | 1,64 | -0,23% | - |
| 15.07.2025 | 1,65 | 1,66 | 1,64 | 1,64 | -1,20% | - |
| 14.07.2025 | 1,70 | 1,71 | 1,66 | 1,66 | -2,48% | - |
| 11.07.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 2,21% | - |
| 10.07.2025 | 1,67 | 1,67 | 1,65 | 1,67 | 0,19% | - |
| 09.07.2025 | 1,63 | 1,71 | 1,63 | 1,67 | 1,47% | - |
| 08.07.2025 | 1,59 | 1,64 | 1,59 | 1,64 | 2,84% | - |
| 07.07.2025 | 1,60 | 1,61 | 1,60 | 1,60 | -1,20% | - |
| 04.07.2025 | 1,62 | 1,62 | 1,61 | 1,62 | -0,60% | - |
| 03.07.2025 | 1,60 | 1,63 | 1,59 | 1,63 | 2,64% | - |
| 02.07.2025 | 1,58 | 1,60 | 1,58 | 1,58 | 0,91% | - |
| 01.07.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -8,07% | - |
| 16.06.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 1,43% | - |
| 13.06.2025 | 1,68 | 1,71 | 1,66 | 1,68 | 3,75% | - |
| 12.06.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -0,65% | - |
| 11.06.2025 | 1,61 | 1,64 | 1,61 | 1,63 | 0,11% | - |
| 10.06.2025 | 1,52 | 1,63 | 1,52 | 1,63 | 7,60% | - |
| 09.06.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -0,22% | - |
| 06.06.2025 | 1,59 | 1,59 | 1,52 | 1,52 | -4,83% | - |
| 05.06.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -1,71% | - |
| 04.06.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 1,72% | - |
| 03.06.2025 | 1,58 | 1,61 | 1,58 | 1,60 | 0,83% | - |
| 02.06.2025 | 1,56 | 1,58 | 1,54 | 1,58 | 3,34% | - |
| 30.05.2025 | 1,52 | 1,55 | 1,52 | 1,53 | 0,30% | - |
| 29.05.2025 | 1,54 | 1,56 | 1,53 | 1,53 | 0,33% | - |
| 28.05.2025 | 1,48 | 1,54 | 1,48 | 1,52 | 3,04% | - |
| 27.05.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 2,09% | - |
| 26.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,28% | - |
| 23.05.2025 | 1,43 | 1,46 | 1,41 | 1,44 | 0,34% | - |
| 22.05.2025 | 1,41 | 1,46 | 1,41 | 1,44 | 2,00% | - |
| 21.05.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,17% | - |
| 20.05.2025 | 1,43 | 1,45 | 1,41 | 1,41 | -2,09% | - |
| 19.05.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,33% | - |
| 16.05.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,36% | - |
| 15.05.2025 | 1,43 | 1,45 | 1,43 | 1,44 | -0,70% | - |
| 14.05.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 4,73% | - |
| 13.05.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -1,94% | - |
| 12.05.2025 | 1,41 | 1,44 | 1,41 | 1,41 | 1,04% | - |
| 09.05.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 9,67% | - |
| 08.05.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,71% | - |