2,890€
-2,36%
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 | 2,88 | 2,88 | -2,70% | 100,00 |
| 11.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 10.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 09.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 08.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,65% | - |
| 05.12.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 04.12.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 03.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 02.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 01.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 28.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 27.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 26.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 25.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 24.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 21.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 20.11.2025 | 2,84 | 2,84 | 2,82 | 2,82 | 0,71% | - |
| 19.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 18.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 17.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 14.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 13.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 12.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 11.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 10.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 07.11.2025 | 2,86 | 2,86 | 2,82 | 2,82 | -2,76% | 391,00 |
| 06.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 05.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 04.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 03.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 31.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 30.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 29.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 28.10.2025 | 2,92 | 2,96 | 2,92 | 2,96 | 0,00% | 150,00 |
| 27.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 24.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 23.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 22.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 21.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | 200,00 |
| 20.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 17.10.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 2,16% | 100,00 |
| 16.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 15.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 14.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 13.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 10.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 09.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 08.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 07.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 06.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 03.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 02.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 01.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 30.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 29.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 26.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 25.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 24.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 23.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 22.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 33,00 |
| 19.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 18.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 17.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 16.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 15.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 12.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | - |
| 11.09.2025 | 2,56 | 2,61 | 2,53 | 2,59 | 0,39% | - |
| 10.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,39% | - |
| 09.09.2025 | 2,59 | 2,61 | 2,56 | 2,59 | 0,00% | - |
| 08.09.2025 | 2,57 | 2,61 | 2,56 | 2,59 | 0,39% | - |
| 05.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 04.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 03.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 02.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 01.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 29.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 28.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 27.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 26.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 25.08.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -2,22% | 15.000,00 |
| 22.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 1.000,00 |
| 21.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 20.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 19.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 18.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | 150,00 |
| 15.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 14.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 13.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 12.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 11.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 08.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 07.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 06.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 05.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 04.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 150,00 |
| 01.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 31.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 30.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 29.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 28.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |