3,192€
-0,37%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,19 | 3,19 | 3,16 | 3,16 | -1,31% | - |
| 20.10.2026 | 3,21 | 3,21 | 3,20 | 3,20 | -2,97% | 1.000,00 |
| 19.10.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -0,96% | - |
| 16.10.2026 | 3,18 | 3,33 | 3,18 | 3,33 | 1,83% | 4,00 |
| 15.10.2026 | 3,27 | 3,27 | 3,27 | 3,27 | -2,27% | - |
| 14.10.2026 | 3,29 | 3,35 | 3,29 | 3,35 | 5,15% | 300,00 |
| 13.10.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 2,44% | - |
| 12.10.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -1,83% | - |
| 09.10.2026 | 3,09 | 3,17 | 3,09 | 3,17 | 6,74% | 326,00 |
| 08.10.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,20% | - |
| 07.10.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -3,89% | - |
| 06.10.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 3,08% | - |
| 05.10.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -0,86% | - |
| 02.10.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 01.10.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,88% | - |
| 30.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -4,88% | - |
| 29.09.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -2,08% | - |
| 28.09.2026 | 3,10 | 3,18 | 3,10 | 3,18 | -0,13% | 625,00 |
| 25.09.2026 | 3,20 | 3,20 | 3,18 | 3,18 | -2,75% | 900,00 |
| 24.09.2026 | 3,17 | 3,27 | 3,17 | 3,27 | 4,27% | 425,00 |
| 23.09.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -0,38% | - |
| 22.09.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -3,43% | - |
| 21.09.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 3,82% | - |
| 18.09.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 0,13% | - |
| 17.09.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -3,98% | - |
| 16.09.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 0,00% | - |
| 15.09.2026 | 3,15 | 3,27 | 3,15 | 3,27 | 2,57% | 1.526,00 |
| 14.09.2026 | 3,19 | 3,19 | 3,19 | 3,19 | -1,30% | - |
| 11.09.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 1,83% | - |
| 10.09.2026 | 3,17 | 3,17 | 3,17 | 3,17 | 4,41% | - |
| 09.09.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,86% | - |
| 08.09.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 0,27% | - |
| 07.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,49% | - |
| 04.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -2,05% | - |
| 03.09.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,27% | - |
| 02.09.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 0,80% | - |
| 01.09.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,27% | - |
| 31.08.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,15% | - |
| 28.08.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 1,52% | - |
| 27.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,35% | - |
| 26.08.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,47% | - |
| 25.08.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,00% | - |
| 24.08.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -1,25% | - |
| 21.08.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 3,34% | - |
| 20.08.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -1,81% | - |
| 19.08.2026 | 2,93 | 2,98 | 2,93 | 2,98 | 2,90% | 50,00 |
| 18.08.2026 | 2,81 | 2,90 | 2,81 | 2,90 | 1,19% | 9.000,00 |
| 17.08.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 4,07% | - |
| 14.08.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -2,82% | - |
| 13.08.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -0,28% | - |
| 12.08.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 3,27% | - |
| 11.08.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 4,24% | - |
| 10.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 07.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 06.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -3,77% | - |
| 05.08.2026 | 2,63 | 2,70 | 2,63 | 2,70 | 1,50% | 1.200,00 |
| 04.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,70% | - |
| 03.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,44% | - |
| 31.07.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,81% | - |
| 30.07.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 4,60% | - |
| 29.07.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -6,33% | - |
| 28.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -6,33% | - |
| 27.07.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,87% | - |
| 24.07.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 23.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,33% | - |
| 22.07.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,92% | - |
| 21.07.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -0,84% | - |
| 20.07.2026 | 2,79 | 2,86 | 2,79 | 2,86 | 7,69% | 2.222,00 |
| 17.07.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -1,41% | - |
| 16.07.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -1,18% | - |
| 15.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,33% | - |
| 14.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 13.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 10.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 09.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 5,26% | - |
| 08.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -0,16% | - |
| 07.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,48% | - |
| 06.07.2026 | 2,51 | 2,51 | 2,50 | 2,50 | -1,26% | 800,00 |
| 03.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 2,93% | - |
| 02.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,69% | - |
| 01.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -1,40% | - |
| 30.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,31% | - |
| 29.06.2026 | 2,53 | 2,60 | 2,53 | 2,60 | 1,64% | 200,00 |
| 26.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,31% | - |
| 25.06.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -7,50% | - |
| 24.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,82% | - |
| 23.06.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 1,35% | - |
| 22.06.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 1,74% | - |
| 19.06.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -2,61% | - |
| 18.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,07% | - |
| 17.06.2026 | 2,83 | 2,83 | 2,81 | 2,81 | -4,49% | 1.750,00 |
| 16.06.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -4,91% | - |
| 15.06.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -3,73% | - |
| 12.06.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 3,61% | - |
| 11.06.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 3,40% | - |
| 10.06.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -0,33% | - |
| 09.06.2026 | 3,09 | 3,09 | 3,01 | 3,01 | 2,03% | 5.660,00 |
| 08.06.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -1,86% | - |
| 05.06.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 0,54% | - |
| 04.06.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -2,86% | - |