2,881€
-1,74%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,96 | 2,96 | 2,85 | 2,88 | -2,21% | - |
| 28.05.2026 | 2,90 | 2,99 | 2,89 | 2,95 | 0,82% | - |
| 27.05.2026 | 3,06 | 3,07 | 2,89 | 2,92 | -3,98% | - |
| 26.05.2026 | 3,08 | 3,11 | 2,97 | 3,04 | -0,16% | - |
| 25.05.2026 | 3,07 | 3,09 | 3,05 | 3,05 | -0,36% | - |
| 22.05.2026 | 3,17 | 3,17 | 3,03 | 3,06 | -2,61% | - |
| 21.05.2026 | 3,25 | 3,26 | 3,13 | 3,14 | -3,38% | 5.600,00 |
| 20.05.2026 | 3,29 | 3,35 | 3,22 | 3,25 | -1,51% | 37.600,00 |
| 19.05.2026 | 3,31 | 3,37 | 3,27 | 3,30 | -0,33% | - |
| 18.05.2026 | 3,16 | 3,33 | 3,16 | 3,31 | 3,86% | - |
| 15.05.2026 | 3,15 | 3,22 | 3,14 | 3,19 | 0,03% | - |
| 14.05.2026 | 3,21 | 3,25 | 3,17 | 3,19 | -0,13% | - |
| 13.05.2026 | 3,18 | 3,21 | 3,11 | 3,19 | 1,11% | - |
| 12.05.2026 | 3,11 | 3,19 | 3,11 | 3,16 | 0,96% | - |
| 11.05.2026 | 3,06 | 3,15 | 3,06 | 3,13 | 2,59% | - |
| 08.05.2026 | 3,06 | 3,11 | 3,03 | 3,05 | -0,16% | - |
| 07.05.2026 | 3,03 | 3,06 | 2,96 | 3,05 | 0,86% | - |
| 06.05.2026 | 3,32 | 3,33 | 2,98 | 3,03 | -8,24% | 48.000,00 |
| 05.05.2026 | 3,38 | 3,49 | 3,29 | 3,30 | -1,73% | - |
| 04.05.2026 | 3,30 | 3,38 | 3,25 | 3,36 | 2,63% | - |
| 30.04.2026 | 3,30 | 3,42 | 3,26 | 3,27 | -1,21% | 168.000,00 |
| 29.04.2026 | 3,27 | 3,39 | 3,26 | 3,31 | 1,78% | - |
| 28.04.2026 | 3,21 | 3,32 | 3,16 | 3,25 | 1,31% | 184.000,00 |
| 27.04.2026 | 3,17 | 3,25 | 3,17 | 3,21 | 1,07% | - |
| 24.04.2026 | 3,14 | 3,27 | 3,12 | 3,18 | 1,57% | - |
| 23.04.2026 | 3,09 | 3,27 | 3,08 | 3,13 | 0,39% | - |
| 22.04.2026 | 3,01 | 3,16 | 2,99 | 3,12 | 4,70% | - |
| 21.04.2026 | 2,93 | 3,00 | 2,87 | 2,98 | 2,02% | - |
| 20.04.2026 | 2,80 | 2,97 | 2,80 | 2,92 | 4,70% | - |
| 17.04.2026 | 2,97 | 3,01 | 2,75 | 2,79 | -5,81% | - |
| 16.04.2026 | 2,97 | 3,01 | 2,91 | 2,96 | 0,00% | - |
| 15.04.2026 | 3,06 | 3,10 | 2,93 | 2,96 | -3,46% | - |
| 14.04.2026 | 3,17 | 3,18 | 3,03 | 3,06 | -3,47% | - |
| 13.04.2026 | 3,12 | 3,29 | 3,10 | 3,17 | 3,86% | - |
| 10.04.2026 | 3,13 | 3,14 | 3,02 | 3,06 | -2,27% | - |
| 09.04.2026 | 3,03 | 3,14 | 2,97 | 3,13 | 4,13% | - |
| 08.04.2026 | 3,23 | 3,23 | 2,76 | 3,00 | -10,84% | - |
| 07.04.2026 | 3,18 | 3,38 | 3,18 | 3,37 | 5,58% | - |
| 02.04.2026 | 3,08 | 3,26 | 3,05 | 3,19 | 4,25% | - |
| 01.04.2026 | 3,35 | 3,37 | 2,99 | 3,06 | -9,20% | - |
| 31.03.2026 | 3,39 | 3,39 | 3,27 | 3,37 | 0,60% | - |
| 30.03.2026 | 3,13 | 3,42 | 3,13 | 3,35 | 6,69% | - |
| 27.03.2026 | 2,95 | 3,19 | 2,90 | 3,14 | 5,72% | - |
| 26.03.2026 | 2,91 | 3,04 | 2,90 | 2,97 | 1,37% | - |
| 25.03.2026 | 2,89 | 2,96 | 2,79 | 2,93 | -0,34% | - |
| 24.03.2026 | 2,87 | 2,94 | 2,82 | 2,94 | 1,38% | - |
| 23.03.2026 | 2,98 | 3,06 | 2,85 | 2,90 | -4,61% | - |
| 20.03.2026 | 3,21 | 3,26 | 3,01 | 3,04 | -5,30% | 1.632,00 |
| 19.03.2026 | 3,11 | 3,33 | 3,11 | 3,21 | 3,22% | 42.000,00 |
| 18.03.2026 | 3,21 | 3,22 | 3,07 | 3,11 | -2,51% | 347.250,00 |
| 17.03.2026 | 3,13 | 3,22 | 3,11 | 3,19 | 1,92% | 59.836,00 |
| 16.03.2026 | 3,10 | 3,29 | 3,08 | 3,13 | 1,95% | - |
| 13.03.2026 | 3,07 | 3,19 | 3,07 | 3,07 | -0,32% | - |
| 12.03.2026 | 2,97 | 3,09 | 2,95 | 3,08 | 3,70% | - |
| 11.03.2026 | 2,85 | 2,99 | 2,80 | 2,97 | 3,85% | - |
| 10.03.2026 | 3,08 | 3,14 | 2,82 | 2,86 | -9,21% | - |
| 09.03.2026 | 3,09 | 3,27 | 2,98 | 3,15 | 1,94% | 12.500,00 |
| 06.03.2026 | 2,95 | 3,13 | 2,87 | 3,09 | 5,46% | - |
| 05.03.2026 | 2,97 | 3,06 | 2,91 | 2,93 | -2,01% | - |
| 04.03.2026 | 3,17 | 3,21 | 2,96 | 2,99 | -6,56% | 64.500,00 |
| 03.03.2026 | 2,93 | 3,24 | 2,91 | 3,20 | 7,02% | - |
| 02.03.2026 | 2,70 | 3,05 | 2,70 | 2,99 | 8,73% | 282.500,00 |
| 27.02.2026 | 2,77 | 2,78 | 2,71 | 2,75 | -0,36% | - |
| 26.02.2026 | 2,77 | 2,78 | 2,68 | 2,76 | -0,36% | - |
| 25.02.2026 | 2,67 | 2,83 | 2,67 | 2,77 | 3,75% | - |
| 24.02.2026 | 2,63 | 2,71 | 2,61 | 2,67 | 1,52% | - |
| 23.02.2026 | 2,63 | 2,67 | 2,61 | 2,63 | -0,75% | - |
| 20.02.2026 | 2,67 | 2,68 | 2,62 | 2,65 | -0,38% | - |
| 19.02.2026 | 2,55 | 2,69 | 2,54 | 2,66 | 3,10% | 49.568,00 |
| 18.02.2026 | 2,49 | 2,58 | 2,49 | 2,58 | 3,61% | - |
| 17.02.2026 | 2,51 | 2,58 | 2,45 | 2,49 | -1,97% | 210.000,00 |
| 16.02.2026 | 2,48 | 2,54 | 2,42 | 2,54 | 1,60% | - |
| 13.02.2026 | 2,44 | 2,50 | 2,42 | 2,50 | 2,46% | 147.008,00 |
| 12.02.2026 | 2,50 | 2,55 | 2,44 | 2,44 | 0,00% | 198.424,00 |
| 11.02.2026 | 2,36 | 2,51 | 2,36 | 2,44 | 2,52% | 42.336,00 |
| 10.02.2026 | 2,46 | 2,46 | 2,35 | 2,38 | -3,25% | - |
| 09.02.2026 | 2,40 | 2,46 | 2,35 | 2,46 | 3,36% | - |
| 06.02.2026 | 2,41 | 2,42 | 2,34 | 2,38 | -1,24% | - |
| 05.02.2026 | 2,40 | 2,51 | 2,37 | 2,41 | 0,42% | 2.970,00 |
| 04.02.2026 | 2,40 | 2,45 | 2,37 | 2,40 | 0,84% | - |
| 03.02.2026 | 2,38 | 2,43 | 2,35 | 2,38 | -0,83% | - |
| 02.02.2026 | 2,44 | 2,44 | 2,34 | 2,40 | 3,45% | - |
| 30.01.2026 | 2,48 | 2,50 | 2,32 | 2,32 | -6,45% | 370.000,00 |
| 29.01.2026 | 2,37 | 2,57 | 2,37 | 2,48 | 5,08% | 5.737,00 |
| 28.01.2026 | 2,38 | 2,42 | 2,35 | 2,36 | -0,84% | - |
| 27.01.2026 | 2,34 | 2,39 | 2,30 | 2,38 | 1,71% | 20.010,00 |
| 26.01.2026 | 2,40 | 2,42 | 2,33 | 2,34 | -1,68% | - |
| 23.01.2026 | 2,38 | 2,42 | 2,35 | 2,38 | 0,00% | 21.000,00 |
| 22.01.2026 | 2,38 | 2,40 | 2,35 | 2,38 | 0,00% | 6.000,00 |
| 21.01.2026 | 2,30 | 2,40 | 2,28 | 2,38 | 3,48% | - |
| 20.01.2026 | 2,30 | 2,32 | 2,23 | 2,30 | -0,86% | 90.300,00 |
| 19.01.2026 | 2,30 | 2,37 | 2,28 | 2,32 | -0,85% | 23.700,00 |
| 16.01.2026 | 2,32 | 2,34 | 2,26 | 2,34 | 0,86% | - |
| 15.01.2026 | 2,32 | 2,33 | 2,23 | 2,32 | 0,00% | - |
| 14.01.2026 | 2,25 | 2,32 | 2,20 | 2,32 | 3,11% | 88.230,00 |
| 13.01.2026 | 2,22 | 2,26 | 2,18 | 2,25 | 2,27% | - |
| 12.01.2026 | 2,16 | 2,21 | 2,14 | 2,20 | 2,80% | - |
| 09.01.2026 | 2,08 | 2,17 | 2,08 | 2,14 | 2,88% | 17.550,00 |
| 08.01.2026 | 2,06 | 2,08 | 2,04 | 2,08 | 0,00% | 6.500,00 |
| 07.01.2026 | 2,10 | 2,11 | 2,03 | 2,08 | -0,95% | - |