1,740€
5,45%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,65 | 1,74 | 1,65 | 1,74 | 5,45% | 14.462,00 |
| 15.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 4,43% | - |
| 14.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 13.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -7,02% | - |
| 12.05.2025 | 1,58 | 1,71 | 1,58 | 1,71 | 3,64% | 600,00 |
| 09.05.2025 | 1,48 | 1,65 | 1,48 | 1,65 | 10,74% | 17.494,00 |
| 08.05.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -1,32% | 10.451,00 |
| 07.05.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 2,03% | 6.209,00 |
| 06.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 05.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 02.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 30.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,88% | - |
| 29.04.2025 | 1,42 | 1,53 | 1,42 | 1,53 | 6,25% | 7.173,00 |
| 28.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 25.04.2025 | 1,42 | 1,49 | 1,42 | 1,49 | -1,97% | 12.622,00 |
| 24.04.2025 | 1,40 | 1,52 | 1,40 | 1,52 | 5,56% | 250,00 |
| 23.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 4,35% | - |
| 22.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -6,76% | - |
| 17.04.2025 | 1,38 | 1,48 | 1,38 | 1,48 | 7,25% | 1.300,00 |
| 16.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 15.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 14.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 11.04.2025 | 1,33 | 1,42 | 1,33 | 1,42 | 1,43% | 3.700,00 |
| 10.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 09.04.2025 | 1,34 | 1,41 | 1,34 | 1,38 | 0,00% | 3.500,00 |
| 08.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 07.04.2025 | 1,39 | 1,40 | 1,39 | 1,40 | -4,11% | 21.685,00 |
| 04.04.2025 | 1,51 | 1,56 | 1,46 | 1,46 | -17,98% | 7.000,00 |
| 03.04.2025 | 1,67 | 1,78 | 1,67 | 1,78 | 1,71% | 1.000,00 |
| 02.04.2025 | 1,66 | 1,75 | 1,66 | 1,75 | -0,57% | 4.700,00 |
| 01.04.2025 | 1,54 | 1,76 | 1,54 | 1,76 | 12,82% | 6.584,00 |
| 31.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -8,24% | - |
| 28.03.2025 | 1,58 | 1,74 | 1,58 | 1,70 | 11,11% | 850,00 |
| 27.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | - |
| 26.03.2025 | 1,46 | 1,58 | 1,46 | 1,58 | 1,94% | 570,00 |
| 25.03.2025 | 1,46 | 1,55 | 1,46 | 1,55 | 0,00% | 2.300,00 |
| 24.03.2025 | 1,46 | 1,55 | 1,46 | 1,55 | 2,65% | 5.000,00 |
| 21.03.2025 | 1,43 | 1,53 | 1,43 | 1,51 | 0,00% | 3.010,00 |
| 20.03.2025 | 1,43 | 1,51 | 1,42 | 1,51 | -1,31% | 1.000,00 |
| 19.03.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -1,92% | 1.627,00 |
| 18.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 4,70% | - |
| 17.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 14.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,52% | - |
| 13.03.2025 | 1,46 | 1,56 | 1,46 | 1,55 | 0,65% | 1.450,00 |
| 12.03.2025 | 1,44 | 1,58 | 1,44 | 1,54 | -1,91% | 300,00 |
| 11.03.2025 | 1,45 | 1,57 | 1,45 | 1,57 | 1,29% | 200,00 |
| 10.03.2025 | 1,49 | 1,55 | 1,49 | 1,55 | -0,64% | 400,00 |
| 07.03.2025 | 1,37 | 1,56 | 1,37 | 1,56 | 7,59% | 16.646,00 |
| 06.03.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -5,23% | 4.621,00 |
| 05.03.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 1,32% | 1.310,00 |
| 04.03.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -5,63% | 700,00 |
| 03.03.2025 | 1,48 | 1,60 | 1,48 | 1,60 | 1,91% | 240,00 |
| 28.02.2025 | 1,51 | 1,57 | 1,51 | 1,57 | 3,97% | 4.394,00 |
| 27.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 26.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 25.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,03% | - |
| 24.02.2025 | 1,54 | 1,60 | 1,54 | 1,59 | -3,64% | 39.372,00 |
| 21.02.2025 | 1,53 | 1,65 | 1,53 | 1,65 | 7,84% | 19.150,00 |
| 20.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -5,56% | - |
| 19.02.2025 | 1,51 | 1,62 | 1,51 | 1,62 | 0,00% | 420,00 |
| 18.02.2025 | 1,69 | 1,69 | 1,50 | 1,62 | -8,99% | 28.378,00 |
| 17.02.2025 | 1,69 | 1,78 | 1,69 | 1,78 | -1,66% | 7.690,00 |
| 14.02.2025 | 1,69 | 1,81 | 1,68 | 1,81 | 5,85% | 3.000,00 |
| 13.02.2025 | 1,75 | 1,77 | 1,71 | 1,71 | -4,47% | 6.050,00 |
| 12.02.2025 | 1,75 | 1,83 | 1,75 | 1,79 | 2,29% | 51.500,00 |
| 11.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 10.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | 3.000,00 |
| 07.02.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,00% | 5.400,00 |
| 06.02.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,00% | 3.700,00 |
| 05.02.2025 | 1,63 | 1,69 | 1,63 | 1,69 | -7,65% | 2.000,00 |
| 04.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 12,27% | 5.000,00 |
| 03.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,68% | - |
| 31.01.2025 | 1,66 | 1,75 | 1,66 | 1,71 | 3,01% | 6.641,00 |
| 30.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 29.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 28.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 27.01.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 1,20% | 1.200,00 |
| 24.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -6,21% | - |
| 23.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 22.01.2025 | 1,82 | 1,86 | 1,81 | 1,81 | 0,00% | 3.900,00 |
| 21.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | 1.000,00 |
| 20.01.2025 | 1,81 | 1,84 | 1,81 | 1,82 | -1,62% | 2.580,00 |
| 17.01.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 0,00% | 850,00 |
| 16.01.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 2,21% | 800,00 |
| 15.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 14.01.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 4,60% | 1.600,00 |
| 13.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -5,95% | - |
| 10.01.2025 | 1,75 | 1,85 | 1,75 | 1,85 | 6,32% | 4.150,00 |
| 09.01.2025 | 1,77 | 1,77 | 1,74 | 1,74 | -3,33% | 1.500,00 |
| 08.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 07.01.2025 | 1,75 | 1,84 | 1,74 | 1,84 | 2,22% | 3.000,00 |
| 06.01.2025 | 1,71 | 1,82 | 1,71 | 1,80 | 2,27% | 1.044,00 |
| 03.01.2025 | 1,63 | 1,76 | 1,63 | 1,76 | 2,33% | 85,00 |
| 02.01.2025 | 1,58 | 1,73 | 1,58 | 1,72 | 10,26% | 5.380,00 |
| 30.12.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 1,30% | 4.800,00 |
| 27.12.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 1,32% | 20,00 |
| 23.12.2024 | 1,50 | 1,52 | 1,50 | 1,52 | -1,30% | 600,00 |
| 20.12.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | 381,00 |
| 19.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 18.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |