1,425€
3,26%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,42 | 1,43 | 1,37 | 1,43 | 1,78% | - |
| 10.04.2025 | 1,37 | 1,51 | 1,37 | 1,41 | -5,39% | - |
| 09.04.2025 | 1,45 | 1,56 | 1,34 | 1,49 | 4,21% | 7.500,00 |
| 08.04.2025 | 1,47 | 1,51 | 1,42 | 1,43 | -1,72% | - |
| 07.04.2025 | 1,44 | 1,48 | 1,33 | 1,45 | -3,65% | 11.160,00 |
| 04.04.2025 | 1,59 | 1,59 | 1,43 | 1,51 | -5,94% | 500,00 |
| 03.04.2025 | 1,72 | 1,82 | 1,59 | 1,60 | -9,86% | - |
| 02.04.2025 | 1,72 | 1,82 | 1,71 | 1,78 | 4,72% | 18.000,00 |
| 01.04.2025 | 1,54 | 1,76 | 1,49 | 1,70 | 5,28% | 184.240,00 |
| 31.03.2025 | 1,64 | 1,65 | 1,60 | 1,61 | -2,42% | - |
| 28.03.2025 | 1,65 | 1,73 | 1,63 | 1,65 | -0,30% | - |
| 27.03.2025 | 1,52 | 1,68 | 1,52 | 1,66 | 2,80% | - |
| 26.03.2025 | 1,54 | 1,63 | 1,52 | 1,61 | 4,89% | 490,00 |
| 25.03.2025 | 1,42 | 1,56 | 1,42 | 1,54 | 1,99% | - |
| 24.03.2025 | 1,42 | 1,54 | 1,42 | 1,51 | 0,33% | 40.000,00 |
| 21.03.2025 | 1,51 | 1,54 | 1,49 | 1,50 | 1,35% | - |
| 20.03.2025 | 1,50 | 1,54 | 1,48 | 1,48 | -1,33% | 3.500,00 |
| 19.03.2025 | 1,65 | 1,67 | 1,47 | 1,50 | -9,37% | 18.750,00 |
| 18.03.2025 | 1,66 | 1,69 | 1,63 | 1,66 | 0,61% | - |
| 17.03.2025 | 1,58 | 1,65 | 1,57 | 1,65 | 4,44% | 25.000,00 |
| 14.03.2025 | 1,48 | 1,58 | 1,48 | 1,58 | 3,62% | - |
| 13.03.2025 | 1,53 | 1,57 | 1,52 | 1,52 | -0,98% | 60.000,00 |
| 12.03.2025 | 1,51 | 1,55 | 1,51 | 1,54 | 1,66% | - |
| 11.03.2025 | 1,51 | 1,54 | 1,50 | 1,51 | -0,33% | - |
| 10.03.2025 | 1,56 | 1,61 | 1,50 | 1,52 | -3,50% | - |
| 07.03.2025 | 1,44 | 1,66 | 1,43 | 1,57 | 8,65% | - |
| 06.03.2025 | 1,52 | 1,52 | 1,43 | 1,45 | -5,25% | 5.500,00 |
| 05.03.2025 | 1,50 | 1,53 | 1,48 | 1,53 | 0,00% | - |
| 04.03.2025 | 1,52 | 1,54 | 1,49 | 1,53 | -0,65% | - |
| 03.03.2025 | 1,55 | 1,59 | 1,53 | 1,54 | -1,60% | - |
| 28.02.2025 | 1,53 | 1,58 | 1,53 | 1,56 | -0,64% | - |
| 27.02.2025 | 1,59 | 1,59 | 1,51 | 1,57 | 2,61% | 307,00 |
| 26.02.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,65% | 1.150,00 |
| 25.02.2025 | 1,54 | 1,59 | 1,49 | 1,54 | 0,00% | - |
| 24.02.2025 | 1,57 | 1,62 | 1,52 | 1,54 | -4,05% | 60.740,00 |
| 21.02.2025 | 1,61 | 1,64 | 1,60 | 1,61 | 0,00% | - |
| 20.02.2025 | 1,55 | 1,62 | 1,55 | 1,61 | 0,63% | - |
| 19.02.2025 | 1,55 | 1,61 | 1,55 | 1,60 | -0,31% | - |
| 18.02.2025 | 1,75 | 1,75 | 1,48 | 1,60 | -7,78% | 10.500,00 |
| 17.02.2025 | 1,68 | 1,84 | 1,68 | 1,74 | -0,86% | 2.000,00 |
| 14.02.2025 | 1,75 | 1,80 | 1,74 | 1,75 | 0,29% | - |
| 13.02.2025 | 1,76 | 1,79 | 1,73 | 1,75 | -2,79% | - |
| 12.02.2025 | 1,78 | 1,82 | 1,75 | 1,80 | 0,84% | 2.000,00 |
| 11.02.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -1,39% | - |
| 10.02.2025 | 1,68 | 1,81 | 1,67 | 1,81 | 9,39% | 14.000,00 |
| 07.02.2025 | 1,68 | 1,70 | 1,65 | 1,65 | 0,00% | 500,00 |
| 06.02.2025 | 1,70 | 1,72 | 1,65 | 1,65 | -4,62% | - |
| 05.02.2025 | 1,68 | 1,74 | 1,64 | 1,73 | 2,98% | 12.000,00 |
| 04.02.2025 | 1,69 | 1,72 | 1,65 | 1,68 | -1,47% | - |
| 03.02.2025 | 1,68 | 1,74 | 1,65 | 1,71 | 2,10% | 97.616,00 |
| 31.01.2025 | 1,73 | 1,74 | 1,65 | 1,67 | -2,62% | 2.000,00 |
| 30.01.2025 | 1,65 | 1,76 | 1,65 | 1,72 | 0,88% | 12.000,00 |
| 29.01.2025 | 1,73 | 1,75 | 1,69 | 1,70 | -0,87% | - |
| 28.01.2025 | 1,69 | 1,77 | 1,69 | 1,72 | 0,00% | 2.500,00 |
| 27.01.2025 | 1,70 | 1,75 | 1,68 | 1,72 | 0,59% | 1.000,00 |
| 24.01.2025 | 1,73 | 1,74 | 1,70 | 1,71 | -1,16% | - |
| 23.01.2025 | 1,80 | 1,84 | 1,70 | 1,73 | -4,43% | 2.550,00 |
| 22.01.2025 | 1,81 | 1,90 | 1,80 | 1,81 | -3,48% | 10.000,00 |
| 21.01.2025 | 1,81 | 1,91 | 1,80 | 1,87 | 3,60% | 18.000,00 |
| 20.01.2025 | 1,83 | 1,85 | 1,78 | 1,81 | -3,22% | - |
| 17.01.2025 | 1,84 | 1,88 | 1,83 | 1,87 | 0,54% | - |
| 16.01.2025 | 1,84 | 1,87 | 1,78 | 1,86 | 1,37% | 1.000,00 |
| 15.01.2025 | 1,84 | 1,86 | 1,81 | 1,83 | -1,35% | - |
| 14.01.2025 | 1,84 | 1,86 | 1,79 | 1,86 | 0,82% | - |
| 13.01.2025 | 1,81 | 1,89 | 1,80 | 1,84 | 1,10% | - |
| 10.01.2025 | 1,77 | 1,86 | 1,77 | 1,82 | 2,54% | 300,00 |
| 09.01.2025 | 1,77 | 1,83 | 1,76 | 1,78 | -1,39% | 12.400,00 |
| 08.01.2025 | 1,76 | 1,84 | 1,76 | 1,80 | 1,98% | - |
| 07.01.2025 | 1,71 | 1,86 | 1,71 | 1,77 | -1,12% | - |
| 06.01.2025 | 1,69 | 1,82 | 1,69 | 1,79 | 1,42% | 1.000,00 |
| 03.01.2025 | 1,70 | 1,78 | 1,70 | 1,76 | 3,53% | 11.111,00 |
| 02.01.2025 | 1,65 | 1,73 | 1,65 | 1,70 | 5,26% | - |
| 30.12.2024 | 1,58 | 1,62 | 1,57 | 1,62 | 2,54% | - |
| 27.12.2024 | 1,56 | 1,60 | 1,56 | 1,58 | 2,27% | - |
| 23.12.2024 | 1,59 | 1,60 | 1,51 | 1,54 | -1,91% | - |
| 20.12.2024 | 1,58 | 1,59 | 1,55 | 1,57 | -0,95% | 600,00 |
| 19.12.2024 | 1,56 | 1,62 | 1,55 | 1,59 | 1,60% | - |
| 18.12.2024 | 1,52 | 1,61 | 1,52 | 1,56 | -1,58% | - |
| 17.12.2024 | 1,62 | 1,62 | 1,58 | 1,59 | -1,25% | 600,00 |
| 16.12.2024 | 1,65 | 1,66 | 1,61 | 1,61 | -1,53% | - |
| 13.12.2024 | 1,67 | 1,69 | 1,63 | 1,63 | -1,51% | - |
| 12.12.2024 | 1,61 | 1,69 | 1,61 | 1,66 | 2,80% | - |
| 11.12.2024 | 1,57 | 1,62 | 1,55 | 1,61 | 3,54% | - |
| 10.12.2024 | 1,57 | 1,59 | 1,56 | 1,56 | -0,96% | 705,00 |
| 09.12.2024 | 1,53 | 1,60 | 1,53 | 1,57 | 3,63% | 2.400,00 |
| 06.12.2024 | 1,49 | 1,55 | 1,49 | 1,52 | 0,00% | - |
| 05.12.2024 | 1,57 | 1,58 | 1,49 | 1,52 | -3,81% | - |
| 04.12.2024 | 1,57 | 1,61 | 1,57 | 1,58 | 0,32% | - |
| 03.12.2024 | 1,57 | 1,60 | 1,57 | 1,57 | 0,32% | 4.160,00 |
| 02.12.2024 | 1,47 | 1,58 | 1,47 | 1,57 | 1,95% | - |
| 29.11.2024 | 1,56 | 1,59 | 1,53 | 1,54 | -1,60% | - |
| 28.11.2024 | 1,56 | 1,58 | 1,56 | 1,56 | 0,00% | - |
| 27.11.2024 | 1,50 | 1,59 | 1,50 | 1,56 | -0,95% | 2.900,00 |
| 26.11.2024 | 1,64 | 1,65 | 1,56 | 1,58 | -4,26% | - |
| 25.11.2024 | 1,71 | 1,76 | 1,65 | 1,65 | -2,95% | 6.000,00 |
| 22.11.2024 | 1,61 | 1,73 | 1,61 | 1,70 | 0,59% | 100.000,00 |
| 21.11.2024 | 1,63 | 1,69 | 1,63 | 1,69 | 4,01% | 61.855,00 |
| 20.11.2024 | 1,57 | 1,64 | 1,57 | 1,62 | 3,18% | - |
| 19.11.2024 | 1,50 | 1,58 | 1,50 | 1,57 | 0,00% | - |
| 18.11.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,96% | - |