1,580€
4,64%
Echtzeit-Aktienkurs SERICA ENERGY PLC DL-,10
Bid:
Ask:
Aktienkurse zur SERICA ENERGY PLC DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | - |
| 16.12.2024 | 1,65 | 1,71 | 1,65 | 1,65 | -0,60% | 2.160,00 |
| 13.12.2024 | 1,55 | 1,66 | 1,55 | 1,66 | 11,41% | 700,00 |
| 12.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | - |
| 11.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 10.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -7,01% | 1.500,00 |
| 09.12.2024 | 1,46 | 1,57 | 1,46 | 1,57 | 4,67% | 640,00 |
| 06.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 2.536,00 |
| 05.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 04.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 03.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 02.12.2024 | 1,47 | 1,54 | 1,47 | 1,54 | 1,32% | 4.726,00 |
| 29.11.2024 | 1,47 | 1,52 | 1,47 | 1,52 | 4,11% | 2.800,00 |
| 28.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -8,18% | - |
| 27.11.2024 | 1,60 | 1,60 | 1,57 | 1,59 | -1,24% | 4.500,00 |
| 26.11.2024 | 1,54 | 1,61 | 1,54 | 1,61 | -0,62% | 1.152,00 |
| 25.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 22.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,24% | - |
| 21.11.2024 | 1,63 | 1,69 | 1,51 | 1,65 | 13,01% | 700,00 |
| 20.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 19.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -8,18% | - |
| 18.11.2024 | 1,47 | 1,59 | 1,47 | 1,59 | 8,16% | 6.708,00 |
| 15.11.2024 | 1,41 | 1,53 | 1,41 | 1,47 | -3,29% | 1.660,00 |
| 14.11.2024 | 1,36 | 1,52 | 1,36 | 1,52 | 2,01% | 300,00 |
| 13.11.2024 | 1,38 | 1,49 | 1,38 | 1,49 | -3,87% | 1.040,00 |
| 12.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | 1.250,00 |
| 11.11.2024 | 1,55 | 1,56 | 1,55 | 1,56 | -0,64% | 1.500,00 |
| 08.11.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 1,29% | 4.050,00 |
| 07.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 06.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,91% | - |
| 05.11.2024 | 1,55 | 1,63 | 1,55 | 1,63 | 5,16% | 3.800,00 |
| 04.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -5,49% | - |
| 01.11.2024 | 1,70 | 1,70 | 1,64 | 1,64 | 3,80% | 18.662,00 |
| 31.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 5,33% | - |
| 30.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 29.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 28.10.2024 | 1,46 | 1,56 | 1,46 | 1,51 | -6,21% | 3.500,00 |
| 25.10.2024 | 1,47 | 1,61 | 1,47 | 1,61 | 9,52% | 725,00 |
| 24.10.2024 | 1,51 | 1,66 | 1,47 | 1,47 | -16,00% | 11.000,00 |
| 23.10.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -2,23% | 13.400,00 |
| 22.10.2024 | 1,78 | 1,80 | 1,76 | 1,79 | -1,65% | 12.963,00 |
| 21.10.2024 | 1,61 | 1,82 | 1,61 | 1,82 | 12,35% | 29.263,00 |
| 18.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -5,26% | - |
| 17.10.2024 | 1,61 | 1,71 | 1,61 | 1,71 | 8,92% | 375,00 |
| 16.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | - |
| 15.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 14.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 11.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 10.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -5,36% | - |
| 09.10.2024 | 1,59 | 1,68 | 1,59 | 1,68 | -2,89% | 2.500,00 |
| 08.10.2024 | 1,73 | 1,78 | 1,73 | 1,73 | 0,00% | 6.000,00 |
| 07.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 11,61% | - |