2,890€
-1,70%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | 386,00 |
| 11.12.2025 | 2,90 | 2,94 | 2,90 | 2,90 | -3,33% | 1.027,00 |
| 10.12.2025 | 2,96 | 3,00 | 2,96 | 3,00 | 0,00% | 1.174,00 |
| 08.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | 764,00 |
| 05.12.2025 | 3,02 | 3,02 | 2,98 | 2,98 | -1,97% | 1.050,00 |
| 04.12.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | 1.794,00 |
| 03.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | 1.500,00 |
| 02.12.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 0,00% | 501,00 |
| 01.12.2025 | 2,92 | 2,96 | 2,92 | 2,96 | 2,07% | 2.606,00 |
| 28.11.2025 | 2,92 | 2,92 | 2,90 | 2,90 | -0,68% | 2.000,00 |
| 27.11.2025 | 2,88 | 2,92 | 2,88 | 2,92 | 2,10% | - |
| 26.11.2025 | 2,90 | 2,90 | 2,86 | 2,86 | 0,00% | 4.932,00 |
| 25.11.2025 | 2,80 | 2,86 | 2,80 | 2,86 | 1,42% | 5.061,00 |
| 24.11.2025 | 2,82 | 2,82 | 2,80 | 2,82 | 0,00% | 713,00 |
| 21.11.2025 | 2,76 | 2,82 | 2,76 | 2,82 | 0,36% | 418,00 |
| 19.11.2025 | 2,82 | 2,82 | 2,81 | 2,81 | 0,36% | - |
| 18.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | 8.050,00 |
| 17.11.2025 | 2,84 | 2,86 | 2,82 | 2,84 | 0,71% | 4.438,00 |
| 14.11.2025 | 2,80 | 2,82 | 2,76 | 2,82 | 0,71% | 1.850,00 |
| 13.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | 200,00 |
| 11.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | 1.760,00 |
| 10.11.2025 | 2,86 | 2,86 | 2,84 | 2,84 | -0,35% | 501,00 |
| 07.11.2025 | 2,88 | 2,88 | 2,85 | 2,85 | -0,35% | - |
| 06.11.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -1,38% | 1.850,00 |
| 05.11.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 1,75% | 1.880,00 |
| 04.11.2025 | 2,85 | 2,87 | 2,85 | 2,85 | -2,40% | - |
| 03.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,34% | 12,00 |
| 31.10.2025 | 2,92 | 2,94 | 2,90 | 2,93 | 1,74% | - |
| 30.10.2025 | 2,92 | 2,92 | 2,88 | 2,88 | -1,37% | 1.312,00 |
| 29.10.2025 | 2,94 | 2,94 | 2,92 | 2,92 | -1,35% | 3.068,00 |
| 28.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | 3.621,00 |
| 27.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | 638,00 |
| 24.10.2025 | 2,92 | 2,94 | 2,92 | 2,94 | -0,68% | 107,00 |
| 23.10.2025 | 2,92 | 2,96 | 2,92 | 2,96 | 4,23% | 1.254,00 |
| 22.10.2025 | 2,90 | 2,90 | 2,84 | 2,84 | -2,07% | 3.121,00 |
| 21.10.2025 | 2,86 | 2,90 | 2,82 | 2,90 | 2,11% | 9.310,00 |
| 20.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | 1.752,00 |
| 17.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | 250,00 |
| 16.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 1.284,00 |
| 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 |