3,430€
-0,87%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 0,00% | - |
| 05.02.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -0,57% | - |
| 04.02.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 0,00% | - |
| 03.02.2026 | 3,52 | 3,52 | 3,48 | 3,48 | -0,57% | 150,00 |
| 02.02.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -0,57% | 30,00 |
| 30.01.2026 | 3,52 | 3,52 | 3,52 | 3,52 | -0,56% | - |
| 29.01.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 0,57% | - |
| 28.01.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 1,15% | - |
| 27.01.2026 | 3,48 | 3,48 | 3,48 | 3,48 | -1,69% | - |
| 26.01.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 1,14% | - |
| 23.01.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -1,13% | - |
| 22.01.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 2,91% | - |
| 21.01.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 0,00% | - |
| 20.01.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 0,58% | - |
| 19.01.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -0,58% | - |
| 16.01.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 1,18% | 225,00 |
| 15.01.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | - |
| 14.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -0,59% | - |
| 13.01.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 1,19% | - |
| 12.01.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -1,18% | - |
| 09.01.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 2,41% | - |
| 08.01.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 1,84% | - |
| 07.01.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | 1.000,00 |
| 06.01.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 05.01.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 02.01.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | 300,00 |
| 30.12.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | - |
| 29.12.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,25% | - |
| 23.12.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | - |
| 22.12.2025 | 3,18 | 3,24 | 3,18 | 3,24 | 3,18% | 347,00 |
| 19.12.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | - |
| 18.12.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 17.12.2025 | 2,92 | 3,08 | 2,92 | 3,08 | 6,21% | 600,00 |
| 16.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 15.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 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% | - |