3,047€
-0,68%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -2,68% | - |
| 01.06.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -3,78% | - |
| 29.05.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -0,63% | - |
| 28.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -0,68% | - |
| 27.05.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -0,62% | - |
| 26.05.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,75% | - |
| 25.05.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 0,37% | - |
| 22.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,06% | - |
| 21.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 1,07% | - |
| 20.05.2026 | 3,17 | 3,17 | 3,17 | 3,17 | 0,51% | - |
| 19.05.2026 | 3,15 | 3,15 | 3,15 | 3,15 | 3,48% | - |
| 18.05.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,13% | - |
| 15.05.2026 | 3,06 | 3,06 | 3,05 | 3,05 | -1,49% | 4.000,00 |
| 14.05.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 0,78% | - |
| 13.05.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -0,78% | - |
| 12.05.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -1,34% | - |
| 11.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -0,38% | - |
| 08.05.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -1,93% | - |
| 07.05.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -0,43% | - |
| 06.05.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | - |
| 05.05.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -1,35% | - |
| 04.05.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 2,70% | - |
| 30.04.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -0,75% | - |
| 29.04.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -1,72% | - |
| 28.04.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 27.04.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -2,97% | - |
| 24.04.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -1,06% | - |
| 23.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -0,12% | - |
| 22.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 0,24% | - |
| 21.04.2026 | 3,39 | 3,39 | 3,39 | 3,39 | -0,99% | - |
| 20.04.2026 | 3,43 | 3,43 | 3,43 | 3,43 | -0,23% | - |
| 17.04.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 1,66% | - |
| 16.04.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -2,65% | - |
| 15.04.2026 | 3,47 | 3,47 | 3,47 | 3,47 | 1,70% | - |
| 14.04.2026 | 3,41 | 3,41 | 3,41 | 3,41 | 0,65% | - |
| 13.04.2026 | 3,39 | 3,39 | 3,39 | 3,39 | -1,28% | - |
| 10.04.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 1,60% | - |
| 09.04.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -2,70% | - |
| 08.04.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 2,36% | - |
| 07.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 2,91% | 150,00 |
| 02.04.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -0,60% | - |
| 01.04.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -0,60% | - |
| 31.03.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 0,00% | - |
| 30.03.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -3,47% | - |