3,196€
-1,11%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,20 | 3,20 | 3,19 | 3,19 | -0,37% | 496,00 |
| 20.10.2026 | 3,24 | 3,28 | 3,16 | 3,21 | -0,80% | 4.221,00 |
| 19.10.2026 | 3,33 | 3,33 | 3,17 | 3,23 | -2,18% | 948,00 |
| 16.10.2026 | 3,21 | 3,31 | 3,18 | 3,30 | 3,12% | 1.346,00 |
| 15.10.2026 | 3,23 | 3,23 | 3,20 | 3,20 | -3,14% | - |
| 14.10.2026 | 3,32 | 3,35 | 3,29 | 3,31 | -0,36% | 6.560,00 |
| 13.10.2026 | 3,19 | 3,32 | 3,19 | 3,32 | 3,17% | 16.000,00 |
| 12.10.2026 | 3,14 | 3,24 | 3,12 | 3,22 | 2,75% | 110,00 |
| 09.10.2026 | 3,12 | 3,15 | 3,04 | 3,13 | 1,10% | 14,00 |
| 08.10.2026 | 3,00 | 3,11 | 2,99 | 3,10 | 2,86% | - |
| 07.10.2026 | 2,99 | 3,05 | 2,99 | 3,01 | 0,13% | 22.500,00 |
| 06.10.2026 | 3,12 | 3,12 | 2,97 | 3,01 | -3,34% | 336,00 |
| 05.10.2026 | 3,03 | 3,12 | 3,02 | 3,11 | 3,46% | 297,00 |
| 02.10.2026 | 3,05 | 3,06 | 2,99 | 3,01 | -1,18% | 1.530,00 |
| 01.10.2026 | 2,97 | 3,06 | 2,89 | 3,04 | 2,28% | - |
| 30.09.2026 | 2,99 | 3,00 | 2,90 | 2,98 | -0,47% | 6.750,00 |
| 29.09.2026 | 3,14 | 3,15 | 2,96 | 2,99 | -4,96% | 2.192,00 |
| 28.09.2026 | 3,13 | 3,18 | 3,13 | 3,15 | 0,64% | 67.540,00 |
| 25.09.2026 | 3,23 | 3,23 | 3,10 | 3,13 | -3,28% | 7.410,00 |
| 24.09.2026 | 3,20 | 3,27 | 3,19 | 3,23 | 0,75% | - |
| 23.09.2026 | 3,17 | 3,23 | 3,11 | 3,21 | 2,10% | 7.260,00 |
| 22.09.2026 | 3,18 | 3,25 | 3,09 | 3,14 | -1,19% | - |
| 21.09.2026 | 3,29 | 3,30 | 3,17 | 3,18 | -2,57% | 15.113,00 |
| 18.09.2026 | 3,18 | 3,27 | 3,14 | 3,26 | 2,84% | 34.552,00 |
| 17.09.2026 | 3,17 | 3,18 | 3,10 | 3,17 | 0,16% | - |
| 16.09.2026 | 3,29 | 3,32 | 3,15 | 3,17 | -4,09% | - |
| 15.09.2026 | 3,17 | 3,31 | 3,17 | 3,30 | 2,86% | 191,00 |
| 14.09.2026 | 3,22 | 3,28 | 3,20 | 3,21 | -0,06% | 8.314,00 |
| 11.09.2026 | 3,26 | 3,27 | 3,14 | 3,21 | -1,41% | 4.505,00 |
| 10.09.2026 | 3,20 | 3,29 | 3,20 | 3,26 | 1,94% | 11.719,00 |
| 09.09.2026 | 3,05 | 3,23 | 3,05 | 3,20 | 3,76% | 30.080,00 |
| 08.09.2026 | 3,04 | 3,13 | 3,04 | 3,08 | 0,92% | - |
| 07.09.2026 | 3,02 | 3,10 | 3,02 | 3,05 | 1,33% | 228,00 |
| 04.09.2026 | 3,02 | 3,03 | 2,97 | 3,01 | 0,87% | 4.930,00 |
| 03.09.2026 | 3,05 | 3,05 | 2,92 | 2,99 | -2,54% | 8.991,00 |
| 02.09.2026 | 3,05 | 3,11 | 3,01 | 3,07 | 0,66% | 200,00 |
| 01.09.2026 | 3,02 | 3,09 | 2,99 | 3,05 | 1,20% | 120,00 |
| 31.08.2026 | 3,02 | 3,02 | 2,99 | 3,01 | 0,60% | 2.601,00 |
| 28.08.2026 | 2,98 | 3,10 | 2,98 | 2,99 | 0,47% | 5.160,00 |
| 27.08.2026 | 2,94 | 2,99 | 2,90 | 2,98 | 1,43% | - |
| 26.08.2026 | 3,00 | 3,01 | 2,88 | 2,94 | -2,07% | 7.150,00 |
| 25.08.2026 | 2,99 | 3,03 | 2,93 | 3,00 | 1,08% | - |
| 24.08.2026 | 3,02 | 3,03 | 2,96 | 2,97 | -1,79% | - |
| 21.08.2026 | 3,06 | 3,06 | 3,01 | 3,02 | -1,24% | 14,00 |
| 20.08.2026 | 3,08 | 3,08 | 3,06 | 3,06 | 2,55% | 520,00 |
| 19.08.2026 | 2,93 | 3,04 | 2,93 | 2,98 | -9,91% | - |
| 05.05.2026 | 3,35 | 3,49 | 3,30 | 3,31 | -1,25% | 31.489,00 |
| 04.05.2026 | 3,35 | 3,35 | 3,26 | 3,35 | 2,82% | - |
| 30.04.2026 | 3,30 | 3,43 | 3,24 | 3,26 | -1,81% | 1.208,00 |
| 29.04.2026 | 3,26 | 3,39 | 3,26 | 3,32 | 2,41% | 4.676,00 |
| 28.04.2026 | 3,21 | 3,32 | 3,15 | 3,24 | 1,12% | 3.300,00 |
| 27.04.2026 | 3,17 | 3,25 | 3,17 | 3,21 | 1,14% | 37.600,00 |
| 24.04.2026 | 3,13 | 3,27 | 3,13 | 3,17 | 1,34% | 4.104,00 |
| 23.04.2026 | 3,11 | 3,27 | 3,11 | 3,13 | -0,13% | 14.500,00 |
| 22.04.2026 | 2,99 | 3,16 | 2,99 | 3,13 | 4,75% | - |
| 21.04.2026 | 2,91 | 2,99 | 2,87 | 2,99 | 2,68% | 2.018,00 |
| 20.04.2026 | 2,81 | 2,98 | 2,81 | 2,91 | 3,85% | 6.472,00 |
| 17.04.2026 | 2,98 | 3,02 | 2,73 | 2,80 | -5,78% | 6.820,00 |
| 16.04.2026 | 2,97 | 3,01 | 2,91 | 2,98 | 0,74% | 9.350,00 |
| 15.04.2026 | 3,06 | 3,10 | 2,93 | 2,95 | -3,46% | 22.512,00 |
| 14.04.2026 | 3,17 | 3,17 | 3,03 | 3,06 | -3,53% | 2.376,00 |
| 13.04.2026 | 3,11 | 3,29 | 3,08 | 3,17 | 3,66% | 28.700,00 |
| 10.04.2026 | 3,12 | 3,14 | 3,02 | 3,06 | -2,05% | 7.233,00 |
| 09.04.2026 | 3,01 | 3,14 | 2,97 | 3,12 | 4,48% | 2.756,00 |
| 08.04.2026 | 3,33 | 3,33 | 2,71 | 2,99 | -10,80% | 135.662,00 |
| 07.04.2026 | 3,20 | 3,36 | 3,20 | 3,35 | 5,74% | 143,00 |
| 02.04.2026 | 3,04 | 3,26 | 3,04 | 3,17 | 3,59% | 54.525,00 |
| 01.04.2026 | 3,30 | 3,30 | 2,99 | 3,06 | -8,93% | 1.000,00 |
| 31.03.2026 | 3,36 | 3,39 | 3,27 | 3,36 | 0,60% | 6.744,00 |
| 30.03.2026 | 3,16 | 3,42 | 3,16 | 3,34 | 5,70% | 14.747,00 |
| 27.03.2026 | 2,99 | 3,19 | 2,90 | 3,16 | 6,76% | 26.020,00 |
| 26.03.2026 | 2,94 | 3,07 | 2,93 | 2,96 | 0,68% | 33.364,00 |
| 25.03.2026 | 2,90 | 2,97 | 2,79 | 2,94 | 2,08% | 27.452,00 |
| 24.03.2026 | 2,90 | 2,92 | 2,82 | 2,88 | -1,37% | - |
| 23.03.2026 | 3,04 | 3,07 | 2,84 | 2,92 | -3,63% | 14.384,00 |
| 20.03.2026 | 3,25 | 3,27 | 3,02 | 3,03 | -5,02% | 52.190,00 |
| 19.03.2026 | 3,11 | 3,33 | 3,10 | 3,19 | 2,90% | 11.415,00 |
| 18.03.2026 | 3,20 | 3,20 | 3,06 | 3,10 | -3,13% | 8.280,00 |
| 17.03.2026 | 3,10 | 3,21 | 3,10 | 3,20 | 2,56% | 22.036,00 |
| 16.03.2026 | 3,12 | 3,29 | 3,08 | 3,12 | 1,30% | 30.793,00 |
| 13.03.2026 | 3,08 | 3,20 | 3,07 | 3,08 | -0,65% | 52.480,00 |
| 12.03.2026 | 2,97 | 3,10 | 2,94 | 3,10 | 4,03% | 16.297,00 |
| 11.03.2026 | 2,84 | 2,99 | 2,80 | 2,98 | 3,47% | 7.480,00 |
| 10.03.2026 | 3,10 | 3,14 | 2,82 | 2,88 | -8,28% | 6.846,00 |
| 09.03.2026 | 3,08 | 3,27 | 3,08 | 3,14 | 1,29% | 29.772,00 |
| 06.03.2026 | 2,96 | 3,13 | 2,86 | 3,10 | 5,44% | 24.405,00 |
| 05.03.2026 | 2,98 | 3,06 | 2,92 | 2,94 | -2,00% | 166,00 |
| 04.03.2026 | 3,19 | 3,21 | 2,96 | 3,00 | -7,12% | 41.301,00 |
| 03.03.2026 | 2,92 | 3,23 | 2,92 | 3,23 | 7,67% | 40.678,00 |
| 02.03.2026 | 2,76 | 3,05 | 2,75 | 3,00 | 8,70% | 52.730,00 |
| 27.02.2026 | 2,72 | 2,79 | 2,71 | 2,76 | 0,00% | 40.000,00 |
| 26.02.2026 | 2,74 | 2,77 | 2,67 | 2,76 | 0,00% | 4.163,00 |
| 25.02.2026 | 2,66 | 2,83 | 2,66 | 2,76 | 2,99% | 97.410,00 |
| 24.02.2026 | 2,62 | 2,70 | 2,61 | 2,68 | 1,52% | - |
| 23.02.2026 | 2,64 | 2,68 | 2,60 | 2,64 | 0,00% | 5.168,00 |
| 20.02.2026 | 2,66 | 2,68 | 2,61 | 2,64 | 0,00% | 1.725,00 |
| 19.02.2026 | 2,57 | 2,69 | 2,55 | 2,64 | 2,33% | 6.195,00 |
| 18.02.2026 | 2,48 | 2,59 | 2,48 | 2,58 | 3,20% | 32.000,00 |
| 17.02.2026 | 2,51 | 2,58 | 2,45 | 2,50 | -1,57% | 16.700,00 |
| 16.02.2026 | 2,50 | 2,54 | 2,42 | 2,54 | 1,60% | 13.986,00 |