3,322€
2,66%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | - |
| 19.10.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,37% | - |
| 16.10.2026 | 3,20 | 3,22 | 3,20 | 3,22 | 4,54% | 105,00 |
| 15.10.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,46% | - |
| 14.10.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 1,19% | - |
| 13.10.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 0,66% | - |
| 12.10.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 1,01% | - |
| 09.10.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,47% | - |
| 08.10.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -0,61% | - |
| 07.10.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -1,74% | - |
| 06.10.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,47% | - |
| 05.10.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,74% | - |
| 02.10.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,81% | - |
| 01.10.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,61% | - |
| 30.09.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,67% | - |
| 29.09.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,88% | - |
| 28.09.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 25.09.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,14% | - |
| 24.09.2026 | 2,96 | 2,96 | 2,94 | 2,94 | -0,41% | 518,00 |
| 23.09.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -1,40% | - |
| 22.09.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -0,33% | - |
| 21.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,25% | - |
| 18.09.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,20% | - |
| 17.09.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 1,40% | - |
| 16.09.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,88% | - |
| 15.09.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 2,06% | - |
| 14.09.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,35% | - |
| 11.09.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,21% | - |
| 10.09.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -1,70% | - |
| 09.09.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,27% | - |
| 08.09.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 0,07% | - |
| 07.09.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -2,01% | - |
| 04.09.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -0,27% | - |
| 03.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -0,40% | - |
| 02.09.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -0,07% | - |
| 01.09.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -0,33% | - |
| 31.08.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,07% | - |
| 28.08.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -0,46% | - |
| 27.08.2026 | 3,03 | 3,03 | 3,03 | 3,03 | -0,85% | - |
| 26.08.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,46% | - |
| 25.08.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 1,32% | - |
| 24.08.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 1,13% | - |
| 21.08.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,45% | - |
| 20.08.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,78% | - |
| 19.08.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -0,45% | - |
| 18.08.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -1,41% | - |
| 17.08.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -2,31% | - |
| 14.08.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -2,74% | - |
| 13.08.2026 | 3,29 | 3,29 | 3,29 | 3,29 | 2,94% | - |
| 12.08.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 3,16% | - |
| 11.08.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,06% | - |
| 10.08.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 2,79% | - |
| 07.08.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 6,51% | - |
| 06.08.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -0,63% | - |
| 05.08.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 1,43% | - |
| 04.08.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,21% | - |
| 03.08.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,64% | - |
| 31.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -0,50% | - |
| 30.07.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,99% | - |
| 29.07.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,28% | - |
| 28.07.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -0,21% | - |
| 27.07.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 1,29% | - |
| 24.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,94% | - |
| 23.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 1,32% | - |
| 22.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 2,63% | - |
| 21.07.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -0,89% | - |
| 20.07.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,60% | - |
| 17.07.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -0,45% | - |
| 16.07.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,67% | - |
| 15.07.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -0,60% | - |
| 14.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,51% | - |
| 13.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,34% | - |
| 10.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,96% | - |
| 09.07.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -0,15% | - |
| 08.07.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,59% | - |
| 07.07.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,15% | - |
| 06.07.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,52% | - |
| 03.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,59% | - |
| 02.07.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 5,19% | - |
| 01.07.2026 | 2,58 | 2,58 | 2,50 | 2,50 | -4,50% | 300,00 |
| 30.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 2,18% | - |
| 29.06.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -2,06% | - |
| 26.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -3,25% | - |
| 25.06.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 1,65% | - |
| 24.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,22% | - |
| 23.06.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -3,09% | - |
| 22.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 19.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -3,30% | - |
| 18.06.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -1,48% | - |
| 17.06.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -1,53% | - |
| 16.06.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -3,62% | - |
| 15.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,81% | - |
| 12.06.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,16% | - |
| 11.06.2026 | 2,93 | 2,93 | 2,92 | 2,92 | 0,34% | 6.000,00 |
| 10.06.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -1,02% | - |
| 09.06.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,66% | - |
| 08.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,96% | - |
| 05.06.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 1,37% | - |
| 04.06.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -1,62% | - |
| 03.06.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,40% | - |