1,865€
6,57%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 4,00% | - |
| 03.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 02.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,79% | - |
| 01.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 4,07% | - |
| 30.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -5,49% | - |
| 27.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -5,70% | - |
| 26.06.2025 | 1,82 | 1,93 | 1,82 | 1,93 | -0,52% | 7.554,00 |
| 25.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -4,90% | - |
| 24.06.2025 | 2,04 | 2,06 | 1,96 | 2,04 | -3,77% | 43.121,00 |
| 23.06.2025 | 2,02 | 2,12 | 2,02 | 2,12 | -0,93% | 3.300,00 |
| 20.06.2025 | 2,00 | 2,14 | 2,00 | 2,14 | 1,90% | 3.500,00 |
| 19.06.2025 | 1,96 | 2,10 | 1,96 | 2,10 | 5,00% | 9.043,00 |
| 18.06.2025 | 1,92 | 2,00 | 1,92 | 2,00 | 0,00% | 1.000,00 |
| 17.06.2025 | 1,94 | 2,00 | 1,94 | 2,00 | 0,00% | 1.000,00 |
| 16.06.2025 | 1,90 | 2,06 | 1,90 | 2,00 | 0,50% | 600,00 |
| 13.06.2025 | 1,93 | 1,99 | 1,93 | 1,99 | 9,34% | 4.000,00 |
| 12.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 11.06.2025 | 1,82 | 1,93 | 1,82 | 1,88 | -2,59% | 6.900,00 |
| 10.06.2025 | 1,73 | 1,98 | 1,73 | 1,93 | 5,46% | 22.909,00 |
| 09.06.2025 | 1,71 | 1,83 | 1,71 | 1,83 | -0,54% | 75,00 |
| 06.06.2025 | 1,81 | 1,84 | 1,81 | 1,84 | -5,15% | 3.000,00 |
| 05.06.2025 | 1,86 | 1,96 | 1,86 | 1,94 | -1,02% | 570,00 |
| 04.06.2025 | 1,83 | 1,96 | 1,83 | 1,96 | 2,08% | 1.960,00 |
| 03.06.2025 | 1,80 | 1,92 | 1,80 | 1,92 | 9,71% | 3.500,00 |
| 02.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 30.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -6,42% | - |
| 29.05.2025 | 1,75 | 1,87 | 1,75 | 1,87 | 10,00% | 100,00 |
| 28.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 27.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 26.05.2025 | 1,70 | 1,75 | 1,70 | 1,71 | -2,29% | 1.055,00 |
| 23.05.2025 | 1,63 | 1,75 | 1,63 | 1,75 | 12,18% | 1.200,00 |
| 22.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 21.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 20.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,75% | - |
| 19.05.2025 | 1,66 | 1,74 | 1,66 | 1,74 | 0,00% | 200,00 |
| 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 |