2,870€
-1,37%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,86 | 2,87 | 2,86 | 2,87 | -1,37% | - |
| 06.11.2025 | 2,92 | 2,93 | 2,91 | 2,91 | 0,34% | 1,00 |
| 05.11.2025 | 2,87 | 2,91 | 2,85 | 2,90 | 1,75% | - |
| 04.11.2025 | 2,85 | 2,88 | 2,83 | 2,85 | -1,72% | - |
| 03.11.2025 | 2,92 | 2,93 | 2,86 | 2,90 | 0,00% | - |
| 31.10.2025 | 2,91 | 2,95 | 2,89 | 2,90 | -1,36% | 1,00 |
| 29.10.2025 | 2,94 | 2,94 | 2,93 | 2,94 | 0,34% | - |
| 28.10.2025 | 2,93 | 2,95 | 2,91 | 2,93 | -0,34% | - |
| 27.10.2025 | 2,94 | 2,99 | 2,93 | 2,94 | -0,68% | - |
| 24.10.2025 | 2,95 | 2,97 | 2,91 | 2,96 | 3,14% | - |
| 23.10.2025 | 2,88 | 2,89 | 2,87 | 2,87 | 0,70% | - |
| 21.10.2025 | 2,83 | 2,85 | 2,83 | 2,85 | 0,71% | - |
| 20.10.2025 | 2,83 | 2,88 | 2,81 | 2,83 | 2,17% | 1,00 |
| 17.10.2025 | 2,77 | 2,79 | 2,76 | 2,77 | -0,72% | - |
| 16.10.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,72% | 1,00 |
| 15.10.2025 | 2,80 | 2,82 | 2,77 | 2,77 | -0,72% | - |
| 14.10.2025 | 2,76 | 2,79 | 2,76 | 2,79 | 0,72% | - |
| 13.10.2025 | 2,76 | 2,79 | 2,74 | 2,77 | 1,84% | - |
| 10.10.2025 | 2,74 | 2,77 | 2,72 | 2,72 | -0,73% | 1,00 |
| 09.10.2025 | 2,74 | 2,77 | 2,73 | 2,74 | -1,08% | - |
| 08.10.2025 | 2,73 | 2,77 | 2,73 | 2,77 | 1,47% | 1,00 |
| 06.10.2025 | 2,72 | 2,73 | 2,72 | 2,73 | -0,73% | - |
| 03.10.2025 | 2,73 | 2,75 | 2,73 | 2,75 | 0,73% | - |
| 02.10.2025 | 2,73 | 2,75 | 2,73 | 2,73 | 0,00% | - |
| 01.10.2025 | 2,74 | 2,75 | 2,69 | 2,73 | 0,37% | - |
| 30.09.2025 | 2,70 | 2,75 | 2,69 | 2,72 | 0,37% | - |
| 29.09.2025 | 2,69 | 2,71 | 2,67 | 2,71 | 2,65% | - |
| 26.09.2025 | 2,63 | 2,66 | 2,63 | 2,64 | 3,53% | - |
| 23.09.2025 | 2,56 | 2,57 | 2,55 | 2,55 | 0,39% | - |
| 22.09.2025 | 2,55 | 2,56 | 2,54 | 2,54 | -0,39% | - |
| 19.09.2025 | 2,56 | 2,58 | 2,55 | 2,55 | -0,78% | - |
| 18.09.2025 | 2,56 | 2,59 | 2,56 | 2,57 | -0,77% | - |
| 17.09.2025 | 2,50 | 2,59 | 2,49 | 2,59 | 0,00% | - |
| 16.09.2025 | 2,59 | 2,61 | 2,59 | 2,59 | 0,39% | - |
| 15.09.2025 | 2,61 | 2,63 | 2,58 | 2,58 | -0,39% | 1,00 |
| 12.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 2,37% | 1,00 |
| 11.09.2025 | 2,53 | 2,54 | 2,52 | 2,53 | -2,32% | - |
| 10.09.2025 | 2,58 | 2,59 | 2,58 | 2,59 | 0,78% | - |
| 09.09.2025 | 2,59 | 2,59 | 2,57 | 2,57 | 0,78% | - |
| 08.09.2025 | 2,54 | 2,55 | 2,54 | 2,55 | 0,39% | - |
| 05.09.2025 | 2,58 | 2,59 | 2,54 | 2,54 | -1,55% | 1,00 |
| 04.09.2025 | 2,56 | 2,58 | 2,53 | 2,58 | 2,38% | - |
| 03.09.2025 | 2,49 | 2,53 | 2,48 | 2,52 | 0,00% | - |
| 02.09.2025 | 2,56 | 2,59 | 2,49 | 2,52 | -1,95% | 1,00 |
| 01.09.2025 | 2,54 | 2,59 | 2,53 | 2,57 | 1,18% | - |
| 29.08.2025 | 2,54 | 2,55 | 2,52 | 2,54 | 0,00% | 1,00 |
| 28.08.2025 | 2,61 | 2,61 | 2,50 | 2,54 | -2,31% | - |
| 27.08.2025 | 2,62 | 2,63 | 2,58 | 2,60 | -0,38% | - |
| 26.08.2025 | 2,65 | 2,65 | 2,60 | 2,61 | -0,76% | - |
| 25.08.2025 | 2,64 | 2,67 | 2,63 | 2,63 | -0,75% | - |
| 22.08.2025 | 2,66 | 2,67 | 2,64 | 2,65 | -0,75% | - |
| 21.08.2025 | 2,68 | 2,69 | 2,64 | 2,67 | 0,00% | - |
| 20.08.2025 | 2,66 | 2,69 | 2,65 | 2,67 | 0,00% | - |
| 19.08.2025 | 2,68 | 2,70 | 2,66 | 2,67 | 0,00% | - |
| 18.08.2025 | 2,61 | 2,68 | 2,61 | 2,67 | 1,91% | - |
| 15.08.2025 | 2,64 | 2,66 | 2,61 | 2,62 | -0,76% | - |
| 14.08.2025 | 2,60 | 2,64 | 2,59 | 2,64 | 1,93% | - |
| 13.08.2025 | 2,59 | 2,61 | 2,57 | 2,59 | 0,39% | 1,00 |
| 12.08.2025 | 2,60 | 2,61 | 2,58 | 2,58 | -0,77% | - |
| 11.08.2025 | 2,55 | 2,62 | 2,54 | 2,60 | 2,36% | - |
| 08.08.2025 | 2,53 | 2,55 | 2,50 | 2,54 | 1,20% | - |
| 07.08.2025 | 2,43 | 2,64 | 2,41 | 2,51 | 5,02% | 1,00 |
| 06.08.2025 | 2,42 | 2,45 | 2,38 | 2,39 | -0,83% | - |
| 05.08.2025 | 2,43 | 2,46 | 2,40 | 2,41 | -0,41% | - |
| 04.08.2025 | 2,41 | 2,43 | 2,38 | 2,42 | 0,41% | - |
| 01.08.2025 | 2,42 | 2,45 | 2,39 | 2,41 | -0,82% | - |
| 31.07.2025 | 2,41 | 2,44 | 2,40 | 2,43 | 0,83% | - |
| 30.07.2025 | 2,37 | 2,43 | 2,37 | 2,41 | 0,00% | - |
| 29.07.2025 | 2,41 | 2,43 | 2,38 | 2,41 | -0,41% | - |
| 28.07.2025 | 2,43 | 2,45 | 2,41 | 2,42 | 0,00% | - |
| 25.07.2025 | 2,43 | 2,45 | 2,41 | 2,42 | -0,41% | 1,00 |
| 24.07.2025 | 2,47 | 2,47 | 2,41 | 2,43 | -2,02% | 7.831,00 |
| 23.07.2025 | 2,45 | 2,48 | 2,45 | 2,48 | 0,40% | 2,00 |
| 22.07.2025 | 2,47 | 2,47 | 2,45 | 2,47 | -0,40% | - |
| 21.07.2025 | 2,47 | 2,51 | 2,46 | 2,48 | 0,40% | - |
| 18.07.2025 | 2,45 | 2,49 | 2,44 | 2,47 | 0,41% | 28,00 |
| 17.07.2025 | 2,45 | 2,47 | 2,43 | 2,46 | 0,41% | - |
| 16.07.2025 | 2,45 | 2,46 | 2,42 | 2,45 | 0,00% | - |
| 15.07.2025 | 2,45 | 2,48 | 2,44 | 2,45 | -0,81% | 2,00 |
| 14.07.2025 | 2,46 | 2,48 | 2,43 | 2,47 | 0,41% | 1.003,00 |
| 11.07.2025 | 2,46 | 2,50 | 2,44 | 2,46 | 0,00% | 404,00 |
| 10.07.2025 | 2,43 | 2,48 | 2,43 | 2,46 | 0,82% | - |
| 09.07.2025 | 2,45 | 2,47 | 2,42 | 2,44 | 0,00% | - |
| 08.07.2025 | 2,43 | 2,46 | 2,42 | 2,44 | 0,83% | 1,00 |
| 07.07.2025 | 2,40 | 2,44 | 2,40 | 2,42 | 0,41% | 1,00 |
| 04.07.2025 | 2,41 | 2,42 | 2,39 | 2,41 | 0,00% | - |
| 03.07.2025 | 2,35 | 2,41 | 2,34 | 2,41 | 2,99% | - |
| 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% | - |