2,240€
0,90%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,26 | 2,31 | 2,26 | 2,29 | 1,78% | - |
| 05.06.2025 | 2,30 | 2,31 | 2,24 | 2,25 | -0,88% | - |
| 04.06.2025 | 2,24 | 2,29 | 2,24 | 2,27 | 0,89% | - |
| 03.06.2025 | 2,25 | 2,29 | 2,21 | 2,25 | 1,35% | - |
| 02.06.2025 | 2,21 | 2,25 | 2,20 | 2,22 | 0,00% | - |
| 30.05.2025 | 2,22 | 2,27 | 2,19 | 2,22 | 0,00% | - |
| 29.05.2025 | 2,27 | 2,27 | 2,21 | 2,22 | -0,45% | - |
| 28.05.2025 | 2,24 | 2,27 | 2,22 | 2,23 | 0,00% | - |
| 27.05.2025 | 2,25 | 2,26 | 2,23 | 2,23 | -0,89% | - |
| 26.05.2025 | 2,27 | 2,29 | 2,25 | 2,25 | 1,35% | - |
| 23.05.2025 | 2,23 | 2,27 | 2,20 | 2,22 | -0,45% | - |
| 22.05.2025 | 2,20 | 2,25 | 2,20 | 2,23 | 1,83% | - |
| 21.05.2025 | 2,22 | 2,25 | 2,19 | 2,19 | -0,90% | - |
| 20.05.2025 | 2,23 | 2,24 | 2,20 | 2,21 | 0,45% | 1.620,00 |
| 19.05.2025 | 2,14 | 2,23 | 2,14 | 2,20 | 2,80% | - |
| 16.05.2025 | 2,16 | 2,19 | 2,12 | 2,14 | -0,93% | - |
| 15.05.2025 | 2,09 | 2,25 | 2,09 | 2,16 | 3,35% | - |
| 14.05.2025 | 2,07 | 2,13 | 2,06 | 2,09 | 1,95% | - |
| 13.05.2025 | 2,04 | 2,08 | 2,04 | 2,05 | 0,00% | - |
| 12.05.2025 | 2,09 | 2,11 | 2,04 | 2,05 | -0,97% | - |
| 09.05.2025 | 2,02 | 2,08 | 2,02 | 2,07 | 2,99% | - |
| 08.05.2025 | 2,06 | 2,08 | 2,01 | 2,01 | -1,95% | - |
| 07.05.2025 | 2,06 | 2,09 | 2,03 | 2,05 | 0,49% | - |
| 06.05.2025 | 2,07 | 2,11 | 2,04 | 2,04 | -1,45% | - |
| 05.05.2025 | 2,06 | 2,07 | 2,06 | 2,07 | 0,98% | - |
| 02.05.2025 | 2,06 | 2,10 | 2,03 | 2,05 | 2,24% | - |
| 30.04.2025 | 2,04 | 2,04 | 2,00 | 2,01 | 0,25% | - |
| 29.04.2025 | 1,99 | 2,02 | 1,99 | 2,00 | 0,50% | - |
| 28.04.2025 | 1,95 | 2,01 | 1,95 | 1,99 | 2,31% | - |
| 25.04.2025 | 1,95 | 1,98 | 1,93 | 1,95 | 1,04% | - |
| 24.04.2025 | 1,92 | 1,95 | 1,91 | 1,93 | 0,79% | - |
| 23.04.2025 | 1,95 | 1,95 | 1,90 | 1,91 | 0,79% | - |
| 22.04.2025 | 1,89 | 1,92 | 1,89 | 1,90 | 0,53% | - |
| 17.04.2025 | 1,88 | 1,92 | 1,88 | 1,89 | 0,27% | - |
| 16.04.2025 | 1,87 | 1,92 | 1,87 | 1,88 | -0,27% | - |
| 15.04.2025 | 1,88 | 1,92 | 1,88 | 1,89 | 0,53% | - |
| 14.04.2025 | 1,91 | 1,91 | 1,84 | 1,88 | 0,27% | - |
| 11.04.2025 | 1,87 | 1,90 | 1,79 | 1,87 | 3,03% | - |
| 10.04.2025 | 1,94 | 1,94 | 1,79 | 1,82 | -8,56% | - |
| 09.04.2025 | 1,82 | 1,99 | 1,78 | 1,99 | 7,59% | - |
| 08.04.2025 | 1,82 | 1,90 | 1,77 | 1,85 | 3,07% | - |
| 07.04.2025 | 1,84 | 1,91 | 1,77 | 1,79 | -4,53% | - |
| 04.04.2025 | 1,95 | 1,97 | 1,86 | 1,88 | -5,54% | - |
| 03.04.2025 | 1,91 | 2,00 | 1,87 | 1,99 | 2,85% | - |
| 02.04.2025 | 1,92 | 1,96 | 1,90 | 1,93 | 1,85% | - |
| 01.04.2025 | 1,88 | 1,94 | 1,88 | 1,90 | 1,34% | - |
| 31.03.2025 | 1,86 | 1,90 | 1,86 | 1,87 | -0,53% | - |
| 28.03.2025 | 1,92 | 1,96 | 1,87 | 1,88 | -1,83% | - |
| 27.03.2025 | 1,91 | 1,93 | 1,90 | 1,92 | 0,79% | - |
| 26.03.2025 | 1,91 | 1,93 | 1,90 | 1,90 | -0,26% | - |
| 25.03.2025 | 1,91 | 1,93 | 1,90 | 1,91 | 0,53% | - |
| 24.03.2025 | 1,92 | 1,94 | 1,89 | 1,90 | 0,00% | - |
| 21.03.2025 | 1,92 | 1,95 | 1,89 | 1,90 | -1,56% | - |
| 20.03.2025 | 1,93 | 1,96 | 1,91 | 1,93 | 0,52% | - |
| 19.03.2025 | 1,91 | 1,95 | 1,90 | 1,92 | 1,06% | 1.800,00 |
| 18.03.2025 | 1,91 | 1,94 | 1,89 | 1,90 | 0,00% | - |
| 17.03.2025 | 1,89 | 1,94 | 1,89 | 1,90 | 0,26% | - |
| 14.03.2025 | 1,91 | 1,91 | 1,88 | 1,89 | 0,80% | - |
| 13.03.2025 | 1,89 | 1,95 | 1,87 | 1,88 | -1,32% | - |
| 12.03.2025 | 1,91 | 1,97 | 1,88 | 1,90 | 0,80% | - |
| 11.03.2025 | 1,98 | 1,98 | 1,87 | 1,89 | -2,33% | - |
| 10.03.2025 | 2,00 | 2,01 | 1,92 | 1,93 | -1,78% | - |
| 07.03.2025 | 1,99 | 2,00 | 1,94 | 1,97 | -1,01% | - |
| 06.03.2025 | 2,00 | 2,01 | 1,96 | 1,99 | 0,76% | - |
| 05.03.2025 | 2,00 | 2,02 | 1,96 | 1,97 | 0,77% | - |
| 04.03.2025 | 1,98 | 2,01 | 1,95 | 1,96 | -1,01% | - |
| 03.03.2025 | 2,03 | 2,05 | 1,97 | 1,98 | -0,50% | 90,00 |
| 28.02.2025 | 1,99 | 2,02 | 1,97 | 1,99 | 0,25% | - |
| 27.02.2025 | 1,96 | 2,05 | 1,94 | 1,98 | 3,66% | - |
| 26.02.2025 | 1,92 | 1,95 | 1,90 | 1,91 | 1,06% | - |
| 25.02.2025 | 1,86 | 1,93 | 1,86 | 1,89 | -0,53% | - |
| 24.02.2025 | 1,92 | 1,93 | 1,89 | 1,90 | 0,80% | - |
| 21.02.2025 | 1,91 | 1,94 | 1,89 | 1,89 | -1,57% | - |
| 20.02.2025 | 1,92 | 1,96 | 1,90 | 1,92 | -0,52% | - |
| 19.02.2025 | 1,96 | 1,97 | 1,90 | 1,93 | -0,77% | - |
| 18.02.2025 | 1,97 | 1,98 | 1,94 | 1,94 | 0,00% | - |
| 17.02.2025 | 1,94 | 1,98 | 1,92 | 1,94 | 0,26% | - |
| 14.02.2025 | 1,95 | 1,96 | 1,93 | 1,94 | -0,51% | - |
| 13.02.2025 | 1,94 | 1,97 | 1,93 | 1,95 | 1,30% | - |
| 12.02.2025 | 1,92 | 1,96 | 1,91 | 1,92 | 1,05% | - |
| 11.02.2025 | 1,93 | 1,98 | 1,90 | 1,90 | -2,06% | - |
| 10.02.2025 | 1,91 | 1,96 | 1,91 | 1,94 | 1,84% | - |
| 07.02.2025 | 1,93 | 1,95 | 1,91 | 1,91 | 0,00% | - |
| 06.02.2025 | 1,90 | 1,96 | 1,88 | 1,91 | 0,53% | - |
| 05.02.2025 | 1,87 | 1,92 | 1,87 | 1,90 | 1,88% | - |
| 04.02.2025 | 1,89 | 1,89 | 1,86 | 1,86 | 0,00% | - |
| 03.02.2025 | 1,82 | 1,89 | 1,81 | 1,86 | 0,27% | - |
| 31.01.2025 | 1,88 | 1,89 | 1,84 | 1,86 | -0,27% | - |
| 30.01.2025 | 1,83 | 1,92 | 1,82 | 1,86 | 3,33% | - |
| 29.01.2025 | 1,84 | 1,85 | 1,80 | 1,80 | 0,00% | - |
| 28.01.2025 | 1,79 | 1,84 | 1,79 | 1,80 | -0,28% | - |
| 27.01.2025 | 1,78 | 1,82 | 1,77 | 1,81 | 1,69% | - |
| 24.01.2025 | 1,79 | 1,82 | 1,78 | 1,78 | -0,84% | - |
| 23.01.2025 | 1,80 | 1,84 | 1,79 | 1,79 | -0,83% | - |
| 22.01.2025 | 1,83 | 1,84 | 1,80 | 1,81 | -0,28% | - |
| 21.01.2025 | 1,82 | 1,84 | 1,81 | 1,81 | -0,82% | - |
| 20.01.2025 | 1,84 | 1,84 | 1,81 | 1,83 | 0,83% | - |
| 17.01.2025 | 1,83 | 1,84 | 1,81 | 1,81 | -0,82% | - |
| 16.01.2025 | 1,81 | 1,84 | 1,79 | 1,83 | 2,24% | - |
| 15.01.2025 | 1,76 | 1,84 | 1,76 | 1,79 | 1,71% | - |