£2,052
3,00%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 2,00 | 2,05 | 2,00 | 2,03 | 1,77% | - |
| 20.01.2026 | 2,01 | 2,01 | 1,94 | 1,99 | -0,37% | - |
| 19.01.2026 | 2,02 | 2,04 | 1,99 | 2,00 | 1,78% | - |
| 16.01.2026 | 2,01 | 2,01 | 1,96 | 1,97 | -1,99% | - |
| 15.01.2026 | 2,00 | 2,01 | 1,93 | 2,01 | 0,36% | - |
| 14.01.2026 | 1,94 | 2,00 | 1,91 | 2,00 | 2,64% | - |
| 13.01.2026 | 1,90 | 1,95 | 1,90 | 1,95 | 2,59% | - |
| 12.01.2026 | 1,88 | 1,92 | 1,87 | 1,90 | 1,56% | - |
| 09.01.2026 | 1,81 | 1,88 | 1,81 | 1,87 | 3,97% | - |
| 08.01.2026 | 1,79 | 1,80 | 1,77 | 1,80 | 0,27% | - |
| 07.01.2026 | 1,82 | 1,82 | 1,76 | 1,79 | -1,70% | - |
| 06.01.2026 | 1,80 | 1,84 | 1,80 | 1,82 | 2,80% | - |
| 05.01.2026 | 1,77 | 1,81 | 1,75 | 1,77 | -0,84% | - |
| 02.01.2026 | 1,75 | 1,80 | 1,74 | 1,79 | 2,41% | - |
| 30.12.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,04% | - |
| 29.12.2025 | 1,89 | 1,89 | 1,71 | 1,73 | -0,33% | - |
| 23.12.2025 | 1,73 | 1,74 | 1,73 | 1,73 | -0,22% | - |
| 22.12.2025 | 1,74 | 1,76 | 1,72 | 1,74 | 2,00% | - |
| 18.12.2025 | 1,74 | 1,74 | 1,70 | 1,70 | -1,46% | - |
| 17.12.2025 | 1,72 | 1,78 | 1,72 | 1,73 | 0,84% | - |
| 16.12.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 4,80% | - |
| 15.12.2025 | 1,64 | 1,65 | 1,64 | 1,64 | -1,00% | - |
| 11.12.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -2,79% | - |
| 10.12.2025 | 1,74 | 1,74 | 1,70 | 1,70 | -2,56% | - |
| 09.12.2025 | 1,71 | 1,76 | 1,71 | 1,74 | 1,52% | - |
| 08.12.2025 | 1,78 | 1,78 | 1,72 | 1,72 | -2,82% | - |
| 05.12.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,32% | - |
| 04.12.2025 | 1,70 | 1,79 | 1,70 | 1,76 | 3,38% | - |
| 03.12.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 2,31% | - |
| 02.12.2025 | 1,71 | 1,71 | 1,66 | 1,67 | -3,96% | - |
| 01.12.2025 | 1,72 | 1,75 | 1,71 | 1,74 | 0,74% | - |
| 28.11.2025 | 1,75 | 1,75 | 1,70 | 1,72 | -1,74% | - |
| 27.11.2025 | 1,78 | 1,79 | 1,70 | 1,75 | -3,60% | - |
| 26.11.2025 | 1,89 | 1,93 | 1,82 | 1,82 | -2,96% | - |
| 25.11.2025 | 1,91 | 1,91 | 1,87 | 1,87 | -1,70% | - |
| 24.11.2025 | 1,99 | 1,99 | 1,87 | 1,91 | -4,82% | - |
| 21.11.2025 | 2,08 | 2,08 | 1,99 | 2,00 | -5,94% | - |
| 20.11.2025 | 2,10 | 2,14 | 2,10 | 2,13 | 1,30% | - |
| 19.11.2025 | 2,11 | 2,15 | 2,08 | 2,10 | -0,61% | - |
| 18.11.2025 | 2,13 | 2,13 | 2,09 | 2,12 | -2,53% | - |
| 17.11.2025 | 2,11 | 2,17 | 2,11 | 2,17 | 3,37% | - |
| 14.11.2025 | 2,11 | 2,11 | 2,10 | 2,10 | -1,69% | - |
| 13.11.2025 | 2,14 | 2,14 | 2,08 | 2,14 | -1,03% | - |
| 12.11.2025 | 2,18 | 2,18 | 2,13 | 2,16 | 0,47% | - |
| 11.11.2025 | 2,13 | 2,15 | 2,11 | 2,15 | 3,42% | - |
| 10.11.2025 | 2,05 | 2,20 | 2,05 | 2,08 | -4,27% | - |
| 07.11.2025 | 2,14 | 2,19 | 2,14 | 2,17 | 1,68% | - |
| 06.11.2025 | 2,11 | 2,14 | 2,11 | 2,13 | -0,01% | - |
| 05.11.2025 | 2,18 | 2,18 | 2,09 | 2,13 | -2,14% | - |
| 04.11.2025 | 2,18 | 2,19 | 2,17 | 2,18 | -0,03% | - |
| 03.11.2025 | 2,14 | 2,22 | 2,14 | 2,18 | 1,27% | - |
| 30.10.2025 | 2,03 | 2,15 | 2,02 | 2,15 | 6,09% | - |
| 29.10.2025 | 2,04 | 2,05 | 2,03 | 2,03 | -0,55% | - |
| 28.10.2025 | 2,11 | 2,11 | 2,04 | 2,04 | -3,35% | - |
| 27.10.2025 | 2,09 | 2,11 | 2,08 | 2,11 | 4,63% | - |
| 24.10.2025 | 1,94 | 2,02 | 1,94 | 2,02 | 4,67% | - |
| 23.10.2025 | 1,93 | 1,94 | 1,90 | 1,93 | 1,33% | - |
| 22.10.2025 | 1,88 | 1,92 | 1,88 | 1,90 | 1,92% | - |
| 21.10.2025 | 1,86 | 1,89 | 1,86 | 1,87 | 3,95% | - |
| 20.10.2025 | 1,80 | 1,83 | 1,80 | 1,80 | -0,41% | - |
| 16.10.2025 | 1,82 | 1,84 | 1,80 | 1,80 | -1,90% | - |
| 15.10.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -1,30% | - |
| 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% | - |