3,400€
-0,58%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | 1.410,00 |
| 05.02.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -2,84% | 1.202,00 |
| 04.02.2026 | 3,48 | 3,52 | 3,48 | 3,52 | 1,15% | 322,00 |
| 03.02.2026 | 3,54 | 3,54 | 3,48 | 3,48 | -1,14% | 412,00 |
| 02.02.2026 | 3,52 | 3,52 | 3,52 | 3,52 | -1,12% | 31,00 |
| 30.01.2026 | 3,56 | 3,56 | 3,56 | 3,56 | 1,71% | 330,00 |
| 29.01.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -0,85% | 469,00 |
| 28.01.2026 | 3,53 | 3,53 | 3,48 | 3,53 | 0,86% | - |
| 27.01.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -0,57% | 2,00 |
| 26.01.2026 | 3,54 | 3,54 | 3,52 | 3,52 | -0,28% | 784,00 |
| 23.01.2026 | 3,49 | 3,54 | 3,49 | 3,53 | -0,84% | - |
| 22.01.2026 | 3,62 | 3,62 | 3,56 | 3,56 | -0,56% | 15.738,00 |
| 21.01.2026 | 3,46 | 3,58 | 3,46 | 3,58 | 4,07% | 2.449,00 |
| 20.01.2026 | 3,42 | 3,44 | 3,40 | 3,44 | -0,29% | 4.906,00 |
| 19.01.2026 | 3,38 | 3,47 | 3,38 | 3,45 | -0,29% | - |
| 16.01.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 1,17% | 300,00 |
| 15.01.2026 | 3,40 | 3,44 | 3,40 | 3,42 | 1,18% | 2.067,00 |
| 14.01.2026 | 3,36 | 3,40 | 3,36 | 3,38 | 0,00% | 3.839,00 |
| 13.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -1,17% | 140,00 |
| 12.01.2026 | 3,40 | 3,42 | 3,36 | 3,42 | 0,59% | 1.590,00 |
| 09.01.2026 | 3,44 | 3,44 | 3,40 | 3,40 | 0,00% | 31,00 |
| 08.01.2026 | 3,34 | 3,40 | 3,34 | 3,40 | 1,19% | 4.788,00 |
| 07.01.2026 | 3,28 | 3,36 | 3,28 | 3,36 | 4,35% | 3.262,00 |
| 06.01.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | 32,00 |
| 05.01.2026 | 3,20 | 3,20 | 3,16 | 3,20 | 0,63% | 3.201,00 |
| 02.01.2026 | 3,24 | 3,24 | 3,18 | 3,18 | -0,62% | 511,00 |
| 30.12.2025 | 3,16 | 3,20 | 3,16 | 3,20 | 1,27% | 876,00 |
| 29.12.2025 | 3,14 | 3,18 | 3,14 | 3,16 | -1,86% | 1.073,00 |
| 23.12.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | 2.469,00 |
| 22.12.2025 | 3,16 | 3,22 | 3,16 | 3,22 | 1,26% | 1.964,00 |
| 19.12.2025 | 3,16 | 3,18 | 3,16 | 3,18 | 1,27% | 505,00 |
| 18.12.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | 152,00 |
| 17.12.2025 | 2,92 | 3,12 | 2,92 | 3,12 | 7,59% | 14.382,00 |
| 16.12.2025 | 2,94 | 2,94 | 2,90 | 2,90 | 1,40% | 1.525,00 |
| 15.12.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -2,05% | 707,00 |
| 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 | 0,67% | 1.174,00 |
| 09.12.2025 | 2,99 | 2,99 | 2,96 | 2,98 | -0,67% | - |
| 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 | -1,02% | 2.000,00 |
| 27.11.2025 | 2,90 | 2,93 | 2,88 | 2,93 | 2,45% | - |
| 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 | 1,44% | 713,00 |
| 21.11.2025 | 2,76 | 2,78 | 2,76 | 2,78 | -2,11% | 410,00 |
| 20.11.2025 | 2,83 | 2,84 | 2,80 | 2,84 | 0,71% | - |
| 19.11.2025 | 2,83 | 2,84 | 2,80 | 2,82 | 0,71% | - |
| 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 | -1,41% | 200,00 |
| 12.11.2025 | 2,85 | 2,85 | 2,82 | 2,84 | -0,70% | - |
| 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 | 0,00% | 501,00 |
| 07.11.2025 | 2,91 | 2,91 | 2,82 | 2,84 | -0,70% | - |
| 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 | 0,00% | 1.880,00 |
| 04.11.2025 | 2,85 | 2,90 | 2,83 | 2,90 | -0,68% | - |
| 03.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,34% | 12,00 |
| 31.10.2025 | 2,95 | 2,95 | 2,89 | 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 | -0,71% | 1.500,00 |
| 13.10.2025 | 2,77 | 2,80 | 2,75 | 2,80 | 2,94% | - |
| 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 | 2,75 | 2,77 | 2,74 | 2,77 | 1,84% | - |
| 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 | 1,47% | 2.595,00 |
| 03.10.2025 | 2,73 | 2,75 | 2,72 | 2,72 | -0,73% | - |
| 02.10.2025 | 2,70 | 2,75 | 2,70 | 2,74 | 1,48% | - |
| 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 | 0,77% | 515,00 |