2,370€
1,28%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,35 | 2,38 | 2,35 | 2,36 | 0,85% | - |
| 02.07.2025 | 2,42 | 2,43 | 2,34 | 2,34 | -2,50% | - |
| 01.07.2025 | 2,39 | 2,41 | 2,36 | 2,40 | 1,27% | - |
| 30.06.2025 | 2,42 | 2,43 | 2,37 | 2,37 | -1,66% | - |
| 27.06.2025 | 2,34 | 2,42 | 2,33 | 2,41 | 3,43% | - |
| 26.06.2025 | 2,27 | 2,38 | 2,27 | 2,33 | 2,19% | - |
| 25.06.2025 | 2,29 | 2,31 | 2,27 | 2,28 | 0,00% | - |
| 24.06.2025 | 2,36 | 2,36 | 2,27 | 2,28 | -2,15% | - |
| 23.06.2025 | 2,30 | 2,33 | 2,29 | 2,33 | 0,87% | - |
| 20.06.2025 | 2,34 | 2,35 | 2,31 | 2,31 | -0,43% | - |
| 19.06.2025 | 2,32 | 2,36 | 2,27 | 2,32 | 0,43% | - |
| 18.06.2025 | 2,29 | 2,33 | 2,29 | 2,31 | 0,87% | - |
| 17.06.2025 | 2,29 | 2,33 | 2,28 | 2,29 | -0,87% | - |
| 16.06.2025 | 2,29 | 2,33 | 2,28 | 2,31 | 1,32% | - |
| 13.06.2025 | 2,31 | 2,31 | 2,27 | 2,28 | -0,87% | - |
| 12.06.2025 | 2,28 | 2,32 | 2,27 | 2,30 | 0,88% | - |
| 11.06.2025 | 2,31 | 2,31 | 2,28 | 2,28 | -1,30% | - |
| 10.06.2025 | 2,29 | 2,31 | 2,27 | 2,31 | 0,87% | - |
| 09.06.2025 | 2,25 | 2,32 | 2,25 | 2,29 | 1,78% | - |
| 06.06.2025 | 2,27 | 2,30 | 2,25 | 2,25 | -0,88% | - |
| 05.06.2025 | 2,31 | 2,31 | 2,27 | 2,27 | -1,73% | - |
| 04.06.2025 | 2,26 | 2,31 | 2,25 | 2,31 | 2,21% | - |
| 03.06.2025 | 2,25 | 2,29 | 2,21 | 2,26 | 0,44% | 4.000,00 |
| 02.06.2025 | 2,22 | 2,26 | 2,20 | 2,25 | 1,35% | - |
| 30.05.2025 | 2,25 | 2,25 | 2,20 | 2,22 | -1,33% | - |
| 29.05.2025 | 2,24 | 2,27 | 2,22 | 2,25 | 0,45% | - |
| 28.05.2025 | 2,24 | 2,28 | 2,24 | 2,24 | 0,00% | 1,00 |
| 27.05.2025 | 2,25 | 2,27 | 2,22 | 2,24 | -0,44% | - |
| 26.05.2025 | 2,24 | 2,29 | 2,24 | 2,25 | 0,45% | - |
| 23.05.2025 | 2,25 | 2,25 | 2,21 | 2,24 | -0,44% | - |
| 22.05.2025 | 2,21 | 2,25 | 2,21 | 2,25 | 1,81% | - |
| 21.05.2025 | 2,23 | 2,25 | 2,21 | 2,21 | -0,90% | - |
| 20.05.2025 | 2,23 | 2,24 | 2,21 | 2,23 | 0,00% | - |
| 19.05.2025 | 2,17 | 2,23 | 2,15 | 2,23 | 2,76% | - |
| 16.05.2025 | 2,17 | 2,19 | 2,13 | 2,17 | 0,00% | - |
| 15.05.2025 | 2,09 | 2,25 | 2,09 | 2,17 | 3,83% | 14.500,00 |
| 14.05.2025 | 2,07 | 2,10 | 2,07 | 2,09 | 0,97% | - |
| 13.05.2025 | 2,07 | 2,09 | 2,05 | 2,07 | 0,00% | - |
| 12.05.2025 | 2,11 | 2,11 | 2,05 | 2,07 | 0,00% | - |
| 09.05.2025 | 2,02 | 2,08 | 2,01 | 2,07 | 2,48% | - |
| 08.05.2025 | 2,06 | 2,09 | 2,02 | 2,02 | -1,94% | - |
| 07.05.2025 | 2,06 | 2,07 | 2,04 | 2,06 | 0,00% | - |
| 06.05.2025 | 2,07 | 2,10 | 2,06 | 2,06 | -0,48% | - |
| 05.05.2025 | 2,07 | 2,07 | 2,05 | 2,07 | 0,00% | - |
| 02.05.2025 | 2,04 | 2,10 | 2,02 | 2,07 | 2,48% | - |
| 30.04.2025 | 2,02 | 2,04 | 1,98 | 2,02 | 0,00% | - |
| 29.04.2025 | 1,99 | 2,02 | 1,99 | 2,02 | 1,76% | - |
| 28.04.2025 | 1,97 | 2,00 | 1,95 | 1,99 | 1,02% | - |
| 25.04.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 0,77% | - |
| 24.04.2025 | 1,93 | 1,95 | 1,91 | 1,95 | 1,30% | - |
| 23.04.2025 | 1,94 | 1,95 | 1,92 | 1,93 | 1,05% | - |
| 22.04.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 0,26% | - |
| 17.04.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 1,06% | - |
| 16.04.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -1,05% | - |
| 15.04.2025 | 1,89 | 1,92 | 1,88 | 1,90 | 0,80% | - |
| 14.04.2025 | 1,88 | 1,91 | 1,86 | 1,89 | 0,27% | - |
| 11.04.2025 | 1,85 | 1,89 | 1,78 | 1,88 | 1,90% | - |
| 10.04.2025 | 1,98 | 1,98 | 1,79 | 1,85 | -6,82% | - |
| 09.04.2025 | 1,81 | 1,99 | 1,79 | 1,98 | 8,20% | - |
| 08.04.2025 | 1,79 | 1,89 | 1,78 | 1,83 | 2,23% | - |
| 07.04.2025 | 1,81 | 1,88 | 1,77 | 1,79 | -4,79% | - |
| 04.04.2025 | 1,97 | 1,97 | 1,86 | 1,88 | -4,33% | - |
| 03.04.2025 | 1,89 | 2,00 | 1,87 | 1,97 | 1,03% | 10.000,00 |
| 02.04.2025 | 1,91 | 1,95 | 1,90 | 1,95 | 1,83% | - |
| 01.04.2025 | 1,88 | 1,93 | 1,88 | 1,91 | 1,60% | - |
| 31.03.2025 | 1,88 | 1,89 | 1,86 | 1,88 | 0,27% | - |
| 28.03.2025 | 1,92 | 1,93 | 1,87 | 1,88 | -2,09% | - |
| 27.03.2025 | 1,92 | 1,93 | 1,90 | 1,92 | 0,00% | - |
| 26.03.2025 | 1,90 | 1,93 | 1,90 | 1,92 | 0,79% | - |
| 25.03.2025 | 1,91 | 1,92 | 1,90 | 1,90 | -0,52% | - |
| 24.03.2025 | 1,91 | 1,93 | 1,89 | 1,91 | 0,00% | - |
| 21.03.2025 | 1,92 | 1,93 | 1,89 | 1,91 | -0,52% | - |
| 20.03.2025 | 1,93 | 1,96 | 1,91 | 1,92 | -0,52% | - |
| 19.03.2025 | 1,92 | 1,95 | 1,90 | 1,93 | 0,52% | - |
| 18.03.2025 | 1,92 | 1,93 | 1,90 | 1,92 | 0,00% | - |
| 17.03.2025 | 1,90 | 1,93 | 1,89 | 1,92 | 1,05% | - |
| 14.03.2025 | 1,90 | 1,92 | 1,89 | 1,90 | 0,26% | - |
| 13.03.2025 | 1,90 | 1,93 | 1,89 | 1,90 | -0,26% | 171,00 |
| 12.03.2025 | 1,90 | 1,96 | 1,89 | 1,90 | 0,00% | - |
| 11.03.2025 | 1,95 | 1,98 | 1,88 | 1,90 | -2,31% | 1.500,00 |
| 10.03.2025 | 1,98 | 1,99 | 1,93 | 1,95 | -1,77% | - |
| 07.03.2025 | 1,98 | 1,99 | 1,94 | 1,98 | -0,50% | - |
| 06.03.2025 | 1,99 | 2,01 | 1,98 | 1,99 | 0,00% | 2.300,00 |
| 05.03.2025 | 1,99 | 2,01 | 1,97 | 1,99 | 0,00% | - |
| 04.03.2025 | 1,99 | 2,01 | 1,95 | 1,99 | 0,25% | - |
| 03.03.2025 | 2,03 | 2,05 | 1,98 | 1,99 | -1,24% | - |
| 28.02.2025 | 2,01 | 2,01 | 1,98 | 2,01 | 0,25% | - |
| 27.02.2025 | 1,91 | 2,05 | 1,91 | 2,01 | 4,97% | - |
| 26.02.2025 | 1,91 | 1,93 | 1,90 | 1,91 | 0,00% | - |
| 25.02.2025 | 1,87 | 1,92 | 1,87 | 1,91 | 2,41% | 2.000,00 |
| 24.02.2025 | 1,91 | 1,94 | 1,87 | 1,87 | -2,10% | - |
| 21.02.2025 | 1,92 | 1,94 | 1,90 | 1,91 | -0,78% | - |
| 20.02.2025 | 1,93 | 1,94 | 1,91 | 1,92 | -0,52% | - |
| 19.02.2025 | 1,96 | 1,96 | 1,92 | 1,93 | -1,28% | - |
| 18.02.2025 | 1,96 | 1,98 | 1,95 | 1,96 | 0,00% | - |
| 17.02.2025 | 1,94 | 1,97 | 1,92 | 1,96 | 0,77% | - |
| 14.02.2025 | 1,95 | 1,96 | 1,93 | 1,94 | -0,26% | - |
| 13.02.2025 | 1,95 | 1,95 | 1,92 | 1,95 | 0,52% | - |
| 12.02.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 1,04% | - |
| 11.02.2025 | 1,94 | 1,95 | 1,91 | 1,92 | -1,29% | - |