1,905€
0,26%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 0,26% | - |
| 14.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,26% | 529,00 |
| 11.04.2025 | 1,87 | 1,90 | 1,79 | 1,90 | 2,99% | - |
| 10.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | 1.307,00 |
| 09.04.2025 | 1,82 | 1,90 | 1,82 | 1,90 | 7,34% | 1.052,00 |
| 08.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | 1,00 |
| 07.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,74% | 55,00 |
| 04.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,59% | 9.240,00 |
| 03.04.2025 | 1,96 | 1,98 | 1,96 | 1,96 | 0,77% | 4.407,00 |
| 02.04.2025 | 1,92 | 1,96 | 1,91 | 1,95 | 2,37% | - |
| 01.04.2025 | 1,91 | 1,91 | 1,90 | 1,90 | 1,06% | 15,00 |
| 31.03.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 0,00% | 3.010,00 |
| 28.03.2025 | 1,92 | 1,93 | 1,88 | 1,88 | -2,59% | - |
| 27.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | 130,00 |
| 26.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 100,00 |
| 25.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | 1.604,00 |
| 24.03.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 2,12% | 539,00 |
| 21.03.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -2,07% | 1.550,00 |
| 20.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 1.037,00 |
| 19.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | 600,00 |
| 18.03.2025 | 1,91 | 1,94 | 1,91 | 1,92 | -0,52% | 1.198,00 |
| 17.03.2025 | 1,93 | 1,93 | 1,91 | 1,93 | 1,58% | 2.066,00 |
| 14.03.2025 | 1,91 | 1,91 | 1,89 | 1,90 | -1,04% | 1.600,00 |
| 13.03.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 1,05% | 2.760,00 |
| 12.03.2025 | 1,90 | 1,93 | 1,89 | 1,90 | -2,06% | - |
| 11.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | 410,00 |
| 10.03.2025 | 1,98 | 1,99 | 1,96 | 1,96 | -1,01% | 9.000,00 |
| 07.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | 5,00 |
| 06.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 1.505,00 |
| 05.03.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 2,56% | 12.410,00 |
| 04.03.2025 | 1,98 | 2,00 | 1,95 | 1,95 | -2,01% | 9.478,00 |
| 03.03.2025 | 2,04 | 2,04 | 1,96 | 1,99 | -1,49% | 6.588,00 |
| 28.02.2025 | 1,99 | 2,02 | 1,99 | 2,02 | 1,51% | 2.500,00 |
| 27.02.2025 | 1,92 | 2,00 | 1,92 | 1,99 | 3,65% | 3.705,00 |
| 26.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | 50,00 |
| 25.02.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | 2.502,00 |
| 24.02.2025 | 1,93 | 1,94 | 1,88 | 1,88 | -1,31% | 7.565,00 |
| 21.02.2025 | 1,92 | 1,94 | 1,90 | 1,91 | -1,80% | - |
| 20.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | 500,00 |
| 19.02.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -1,54% | 3.600,00 |
| 18.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | 50,00 |
| 17.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | 1.008,00 |
| 14.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | 1.500,00 |
| 13.02.2025 | 1,95 | 1,95 | 1,94 | 1,94 | 0,00% | 2.450,00 |
| 12.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,78% | 4,00 |
| 11.02.2025 | 1,94 | 1,96 | 1,92 | 1,93 | -0,77% | - |
| 10.02.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 1,57% | 4.492,00 |
| 07.02.2025 | 1,92 | 1,92 | 1,91 | 1,91 | 1,06% | 5.357,00 |
| 06.02.2025 | 1,89 | 1,92 | 1,87 | 1,89 | 1,61% | 15.528,00 |
| 05.02.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -0,53% | 4.000,00 |
| 04.02.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 1,63% | 1.001,00 |
| 03.02.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -1,60% | 48,00 |
| 31.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | 1.300,00 |
| 30.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,85% | 200,00 |
| 29.01.2025 | 1,85 | 1,85 | 1,81 | 1,82 | -0,27% | - |
| 28.01.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 3,69% | - |
| 27.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | 1.350,00 |
| 24.01.2025 | 1,80 | 1,81 | 1,78 | 1,79 | 0,00% | - |
| 23.01.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -1,10% | 5.011,00 |
| 22.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | 2.000,00 |
| 21.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | 1.370,00 |
| 20.01.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -1,09% | 1.476,00 |
| 17.01.2025 | 1,83 | 1,84 | 1,82 | 1,83 | -0,54% | - |
| 16.01.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 2,22% | 21,00 |
| 15.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | 9,00 |
| 14.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,40% | 2.105,00 |
| 13.01.2025 | 1,79 | 1,79 | 1,75 | 1,79 | -0,83% | - |
| 10.01.2025 | 1,81 | 1,82 | 1,76 | 1,80 | -2,70% | - |
| 09.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | 160,00 |
| 08.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | 500,00 |
| 07.01.2025 | 1,87 | 1,89 | 1,86 | 1,87 | 0,00% | 2.802,00 |
| 06.01.2025 | 1,89 | 1,89 | 1,86 | 1,87 | 1,08% | - |
| 03.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | 1,00 |
| 02.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | 18,00 |
| 30.12.2024 | 1,84 | 1,85 | 1,84 | 1,84 | -1,08% | 178,00 |
| 27.12.2024 | 1,87 | 1,87 | 1,84 | 1,86 | 0,00% | 2.119,00 |
| 23.12.2024 | 1,86 | 1,86 | 1,84 | 1,86 | 1,09% | 499,00 |
| 20.12.2024 | 1,82 | 1,84 | 1,82 | 1,84 | 2,22% | 6.234,00 |
| 19.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 7,46% | 550,00 |
| 18.12.2024 | 1,68 | 1,70 | 1,67 | 1,68 | 0,30% | - |
| 17.12.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -1,76% | 2.439,00 |
| 16.12.2024 | 1,72 | 1,74 | 1,70 | 1,70 | -1,16% | 4.865,00 |
| 13.12.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -0,86% | 2.782,00 |
| 12.12.2024 | 1,78 | 1,78 | 1,73 | 1,74 | -1,42% | - |
| 11.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | 1.000,00 |
| 10.12.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -2,21% | 6.186,00 |
| 09.12.2024 | 1,80 | 1,81 | 1,79 | 1,81 | -0,55% | 6.059,00 |
| 06.12.2024 | 1,86 | 1,86 | 1,79 | 1,82 | -2,15% | 19.021,00 |
| 05.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | 250,00 |
| 04.12.2024 | 1,87 | 1,88 | 1,87 | 1,88 | 0,00% | 1.125,00 |
| 03.12.2024 | 1,88 | 1,88 | 1,87 | 1,88 | 0,53% | 7.250,00 |
| 02.12.2024 | 1,90 | 1,92 | 1,87 | 1,87 | -2,60% | 3.984,00 |
| 29.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | 3.200,00 |
| 28.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | 1.000,00 |
| 27.11.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | 800,00 |
| 26.11.2024 | 1,89 | 1,90 | 1,87 | 1,87 | -3,61% | 7.769,00 |
| 25.11.2024 | 1,95 | 1,95 | 1,93 | 1,94 | 0,00% | 9.282,00 |
| 22.11.2024 | 1,88 | 1,94 | 1,88 | 1,94 | 3,74% | 3.085,00 |
| 21.11.2024 | 1,89 | 1,89 | 1,87 | 1,87 | -1,58% | 102,00 |
| 20.11.2024 | 1,89 | 1,91 | 1,89 | 1,90 | 1,06% | 11.988,00 |