2,622€
-2,38%
Echtzeit-Aktienkurs Serica Energy PLC
Bid:
Ask:
Aktienkurse zur Serica Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,69 | 2,72 | 2,62 | 2,62 | -1,98% | - |
| 08.07.2026 | 2,54 | 2,70 | 2,54 | 2,68 | 5,40% | - |
| 07.07.2026 | 2,52 | 2,56 | 2,50 | 2,54 | 0,67% | - |
| 06.07.2026 | 2,52 | 2,55 | 2,49 | 2,52 | 0,04% | - |
| 03.07.2026 | 2,55 | 2,56 | 2,49 | 2,52 | -0,36% | - |
| 02.07.2026 | 2,47 | 2,55 | 2,44 | 2,53 | 2,43% | - |
| 01.07.2026 | 2,55 | 2,55 | 2,44 | 2,47 | -2,79% | - |
| 30.06.2026 | 2,58 | 2,61 | 2,53 | 2,54 | -0,78% | - |
| 29.06.2026 | 2,54 | 2,60 | 2,53 | 2,56 | 0,95% | - |
| 26.06.2026 | 2,57 | 2,60 | 2,52 | 2,54 | -1,51% | - |
| 25.06.2026 | 2,66 | 2,74 | 2,54 | 2,58 | -7,20% | - |
| 24.06.2026 | 2,81 | 2,85 | 2,71 | 2,78 | -1,10% | - |
| 23.06.2026 | 2,85 | 2,88 | 2,80 | 2,81 | -2,37% | - |
| 22.06.2026 | 2,83 | 2,88 | 2,83 | 2,88 | 1,95% | - |
| 19.06.2026 | 2,79 | 2,84 | 2,76 | 2,82 | 2,47% | 95.200,00 |
| 18.06.2026 | 2,85 | 2,85 | 2,75 | 2,75 | -3,34% | - |
| 17.06.2026 | 2,84 | 2,87 | 2,76 | 2,85 | 0,21% | - |
| 16.06.2026 | 2,95 | 2,95 | 2,79 | 2,84 | -3,73% | 25.600,00 |
| 15.06.2026 | 3,11 | 3,11 | 2,87 | 2,95 | -4,41% | 208.000,00 |
| 12.06.2026 | 3,23 | 3,23 | 2,98 | 3,09 | -4,49% | - |
| 11.06.2026 | 3,11 | 3,28 | 3,10 | 3,23 | 3,82% | - |
| 10.06.2026 | 3,02 | 3,13 | 2,99 | 3,11 | 3,18% | - |
| 09.06.2026 | 3,09 | 3,10 | 2,97 | 3,02 | -2,71% | 13.000,00 |
| 08.06.2026 | 3,00 | 3,18 | 3,00 | 3,10 | 3,61% | - |
| 05.06.2026 | 3,01 | 3,06 | 2,96 | 2,99 | -0,99% | - |
| 04.06.2026 | 2,99 | 3,07 | 2,93 | 3,02 | 0,70% | - |
| 03.06.2026 | 3,09 | 3,11 | 2,95 | 3,00 | -3,07% | - |
| 02.06.2026 | 3,04 | 3,14 | 2,99 | 3,10 | 2,11% | - |
| 01.06.2026 | 2,90 | 3,05 | 2,89 | 3,03 | 5,28% | - |
| 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 |