2,790€
0,36%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,80 | 2,80 | 2,78 | 2,78 | 0,00% | 2.000,00 |
| 14.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | 1.500,00 |
| 10.10.2025 | 2,76 | 2,78 | 2,72 | 2,72 | -1,45% | 1.679,00 |
| 09.10.2025 | 2,78 | 2,78 | 2,76 | 2,76 | 0,36% | 513,00 |
| 08.10.2025 | 2,74 | 2,76 | 2,74 | 2,75 | 1,10% | - |
| 07.10.2025 | 2,74 | 2,76 | 2,72 | 2,72 | -1,45% | 1.325,00 |
| 06.10.2025 | 2,74 | 2,76 | 2,72 | 2,76 | 1,10% | 2.595,00 |
| 02.10.2025 | 2,74 | 2,74 | 2,71 | 2,73 | 1,11% | - |
| 01.10.2025 | 2,72 | 2,72 | 2,70 | 2,70 | -2,17% | 1.147,00 |
| 30.09.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 2,99% | 303,00 |
| 29.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 1.550,00 |
| 26.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | 39,00 |
| 25.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | 4.100,00 |
| 24.09.2025 | 2,68 | 2,68 | 2,66 | 2,66 | 0,00% | 501,00 |
| 23.09.2025 | 2,58 | 2,68 | 2,58 | 2,66 | 3,10% | 33.373,00 |
| 22.09.2025 | 2,52 | 2,58 | 2,52 | 2,58 | 0,00% | 500,00 |
| 19.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 500,00 |
| 17.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | 160,00 |
| 16.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 40,00 |
| 15.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 500,00 |
| 12.09.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 3,56% | 515,00 |
| 10.09.2025 | 2,57 | 2,59 | 2,53 | 2,53 | -1,17% | 4.000,00 |
| 05.09.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -0,78% | 3.500,00 |
| 04.09.2025 | 2,56 | 2,58 | 2,55 | 2,58 | 3,20% | - |
| 03.09.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | 2.100,00 |
| 02.09.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -2,33% | 2.001,00 |
| 01.09.2025 | 2,54 | 2,58 | 2,54 | 2,58 | 1,18% | 5.187,00 |
| 29.08.2025 | 2,54 | 2,55 | 2,53 | 2,55 | -0,39% | - |
| 28.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,92% | 1.003,00 |
| 27.08.2025 | 2,59 | 2,62 | 2,59 | 2,61 | -0,38% | - |
| 26.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | 1.947,00 |
| 25.08.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 0,00% | 3.349,00 |
| 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 |