2,650€
-1,12%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,66 | 2,67 | 2,64 | 2,66 | -0,75% | - |
| 21.08.2025 | 2,70 | 2,70 | 2,68 | 2,68 | 0,00% | 1.823,00 |
| 20.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | 35,00 |
| 19.08.2025 | 2,68 | 2,70 | 2,68 | 2,68 | 1,52% | 1.686,00 |
| 18.08.2025 | 2,66 | 2,66 | 2,64 | 2,64 | 0,00% | 1.638,00 |
| 15.08.2025 | 2,66 | 2,66 | 2,64 | 2,64 | 1,54% | 540,00 |
| 14.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 2.040,00 |
| 13.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | 2.100,00 |
| 12.08.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -1,53% | 588,00 |
| 11.08.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 2,34% | 1.651,00 |
| 08.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 55,00 |
| 07.08.2025 | 2,42 | 2,62 | 2,42 | 2,56 | 6,67% | 1.296,00 |
| 06.08.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -2,44% | 813,00 |
| 05.08.2025 | 2,44 | 2,46 | 2,42 | 2,46 | 2,50% | 550,00 |
| 04.08.2025 | 2,38 | 2,40 | 2,38 | 2,40 | -0,83% | 1.326,00 |
| 01.08.2025 | 2,40 | 2,44 | 2,40 | 2,42 | -0,41% | 1.497,00 |
| 31.07.2025 | 2,41 | 2,45 | 2,41 | 2,43 | 0,83% | - |
| 30.07.2025 | 2,42 | 2,42 | 2,40 | 2,41 | 0,42% | - |
| 29.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 2.000,00 |
| 28.07.2025 | 2,44 | 2,44 | 2,40 | 2,42 | -0,82% | 2.930,00 |
| 25.07.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | 2.351,00 |
| 24.07.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -1,63% | 6.013,00 |
| 23.07.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 0,41% | 1.259,00 |
| 22.07.2025 | 2,47 | 2,47 | 2,45 | 2,45 | -2,00% | - |
| 21.07.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 1,63% | 3.906,00 |
| 18.07.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 0,82% | 602,00 |
| 17.07.2025 | 2,44 | 2,46 | 2,44 | 2,44 | 0,00% | 685,00 |
| 16.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 10.996,00 |
| 15.07.2025 | 2,46 | 2,48 | 2,46 | 2,46 | 0,00% | 6.323,00 |
| 14.07.2025 | 2,46 | 2,48 | 2,46 | 2,46 | -0,81% | 1.560,00 |
| 11.07.2025 | 2,48 | 2,48 | 2,46 | 2,48 | 0,00% | 2.050,00 |
| 10.07.2025 | 2,48 | 2,48 | 2,46 | 2,48 | 0,81% | 1.590,00 |
| 09.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 1.052,00 |
| 08.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | 100,00 |
| 07.07.2025 | 2,44 | 2,44 | 2,42 | 2,42 | 0,00% | 1.395,00 |
| 04.07.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 0,83% | 1.115,00 |
| 03.07.2025 | 2,36 | 2,40 | 2,34 | 2,40 | 0,84% | 16.875,00 |
| 02.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | 1,00 |
| 01.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 15,00 |
| 30.06.2025 | 2,44 | 2,44 | 2,40 | 2,40 | 0,00% | 43,00 |
| 27.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | 3.032,00 |
| 26.06.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 1,74% | 3.622,00 |
| 25.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 225,00 |
| 24.06.2025 | 2,36 | 2,36 | 2,26 | 2,28 | -2,56% | 3.800,00 |
| 23.06.2025 | 2,28 | 2,34 | 2,28 | 2,34 | 0,00% | 1.655,00 |
| 20.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | 2.500,00 |
| 19.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | 1.500,00 |
| 18.06.2025 | 2,31 | 2,33 | 2,29 | 2,32 | 0,87% | - |
| 17.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | 400,00 |
| 16.06.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 2,63% | 2.156,00 |
| 13.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,30% | 125,00 |
| 12.06.2025 | 2,27 | 2,31 | 2,27 | 2,31 | 0,43% | - |
| 11.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 30,00 |
| 10.06.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 0,44% | 560,00 |
| 09.06.2025 | 2,32 | 2,32 | 2,29 | 2,29 | 1,33% | - |
| 06.06.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -0,88% | 4.248,00 |
| 05.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | 1.500,00 |
| 04.06.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 0,88% | 2.500,00 |
| 03.06.2025 | 2,26 | 2,28 | 2,22 | 2,28 | 2,70% | 4.302,00 |
| 02.06.2025 | 2,22 | 2,26 | 2,22 | 2,22 | -0,45% | 3.053,00 |
| 30.05.2025 | 2,25 | 2,25 | 2,21 | 2,23 | -0,45% | - |
| 29.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,44% | 250,00 |
| 28.05.2025 | 2,25 | 2,27 | 2,25 | 2,25 | -0,44% | - |
| 27.05.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 0,00% | 580,00 |
| 26.05.2025 | 2,30 | 2,30 | 2,26 | 2,26 | 0,89% | 850,00 |
| 23.05.2025 | 2,26 | 2,26 | 2,22 | 2,24 | -0,44% | 809,00 |
| 22.05.2025 | 2,21 | 2,25 | 2,21 | 2,25 | 1,35% | - |
| 21.05.2025 | 2,22 | 2,26 | 2,22 | 2,22 | -0,89% | 10.748,00 |
| 20.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | 620,00 |
| 19.05.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 0,46% | 3.641,00 |
| 16.05.2025 | 2,18 | 2,19 | 2,13 | 2,17 | -3,13% | - |
| 15.05.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 7,69% | 15.300,00 |
| 14.05.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 0,97% | 55,00 |
| 13.05.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | 8.600,00 |
| 12.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,48% | 650,00 |
| 09.05.2025 | 2,04 | 2,07 | 2,03 | 2,07 | 1,97% | - |
| 08.05.2025 | 2,05 | 2,07 | 2,03 | 2,03 | -1,46% | - |
| 07.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | 2.099,00 |
| 06.05.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | 143,00 |
| 05.05.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 2,97% | 261,00 |
| 02.05.2025 | 2,06 | 2,08 | 2,02 | 2,02 | 0,00% | 10.058,00 |
| 30.04.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 0,00% | 2.138,00 |
| 29.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | 800,00 |
| 28.04.2025 | 1,99 | 1,99 | 1,97 | 1,97 | 0,51% | 386,00 |
| 25.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,77% | 1.000,00 |
| 24.04.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 0,26% | - |
| 23.04.2025 | 1,94 | 1,95 | 1,93 | 1,94 | 1,31% | 3.474,00 |
| 22.04.2025 | 1,91 | 1,92 | 1,90 | 1,92 | 1,86% | - |
| 17.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | 100,00 |
| 16.04.2025 | 1,90 | 1,90 | 1,87 | 1,88 | -1,31% | 1.523,00 |
| 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% | - |