£2,969
-0,88%
Echtzeit-Aktienkurs SERCO GROUP PLC LS-,02
Bid:
Ask:
Aktienkurse zur SERCO GROUP PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,99 | 2,99 | 2,94 | 2,96 | -1,30% | 304.548,00 |
| 05.02.2026 | 2,96 | 3,00 | 2,94 | 3,00 | 0,50% | 369.934,00 |
| 04.02.2026 | 3,01 | 3,03 | 2,98 | 2,98 | -0,47% | 411.648,00 |
| 03.02.2026 | 3,04 | 3,04 | 2,99 | 2,99 | -0,53% | 406.455,00 |
| 02.02.2026 | 3,00 | 3,03 | 2,99 | 3,01 | -0,13% | 524.784,00 |
| 30.01.2026 | 3,06 | 3,06 | 2,99 | 3,01 | -0,92% | 432.826,00 |
| 29.01.2026 | 3,06 | 3,07 | 3,01 | 3,04 | 0,00% | 388.499,00 |
| 28.01.2026 | 3,02 | 3,04 | 3,00 | 3,04 | 0,53% | 446.240,00 |
| 27.01.2026 | 3,02 | 3,05 | 2,99 | 3,03 | 0,53% | 670.344,00 |
| 26.01.2026 | 3,04 | 3,07 | 3,01 | 3,01 | -1,31% | 266.424,00 |
| 23.01.2026 | 3,03 | 3,05 | 3,02 | 3,05 | 0,20% | 269.056,00 |
| 22.01.2026 | 3,06 | 3,11 | 3,04 | 3,04 | 0,13% | 282.016,00 |
| 21.01.2026 | 2,98 | 3,04 | 2,97 | 3,04 | 1,40% | 398.024,00 |
| 20.01.2026 | 2,96 | 3,01 | 2,94 | 3,00 | 0,84% | 751.461,00 |
| 19.01.2026 | 2,93 | 3,00 | 2,93 | 2,97 | 0,51% | 433.598,00 |
| 16.01.2026 | 2,95 | 2,97 | 2,92 | 2,96 | 0,14% | 565.775,00 |
| 15.01.2026 | 2,92 | 2,96 | 2,89 | 2,95 | 0,82% | 451.253,00 |
| 14.01.2026 | 2,90 | 2,93 | 2,90 | 2,93 | 1,24% | 440.917,00 |
| 13.01.2026 | 2,94 | 2,94 | 2,89 | 2,89 | -1,09% | 424.835,00 |
| 12.01.2026 | 2,93 | 2,94 | 2,91 | 2,93 | 0,27% | 501.654,00 |
| 09.01.2026 | 2,92 | 2,93 | 2,90 | 2,92 | -0,48% | 738.922,00 |
| 08.01.2026 | 2,87 | 2,95 | 2,87 | 2,93 | 2,37% | 544.493,00 |
| 07.01.2026 | 2,81 | 2,87 | 2,80 | 2,86 | 2,58% | 1.878.989,00 |
| 06.01.2026 | 2,79 | 2,80 | 2,77 | 2,79 | 0,50% | 808.563,00 |
| 05.01.2026 | 2,73 | 2,78 | 2,73 | 2,78 | 0,58% | 371.055,00 |
| 02.01.2026 | 2,79 | 2,79 | 2,75 | 2,76 | -0,72% | 187.112,00 |
| 31.12.2025 | 2,78 | 2,81 | 2,77 | 2,78 | 0,14% | 118.918,00 |
| 30.12.2025 | 2,76 | 2,78 | 2,75 | 2,78 | 0,80% | 122.853,00 |
| 29.12.2025 | 2,75 | 2,76 | 2,74 | 2,76 | 0,07% | 186.756,00 |
| 24.12.2025 | 2,75 | 2,78 | 2,75 | 2,75 | -0,51% | 82.737,00 |
| 23.12.2025 | 2,78 | 2,79 | 2,76 | 2,77 | -0,65% | 341.382,00 |
| 22.12.2025 | 2,77 | 2,79 | 2,76 | 2,79 | 0,87% | 446.375,00 |
| 19.12.2025 | 2,74 | 2,78 | 2,72 | 2,76 | 0,58% | 682.041,00 |
| 18.12.2025 | 2,72 | 2,75 | 2,71 | 2,75 | 1,40% | 550.117,00 |
| 17.12.2025 | 2,55 | 2,73 | 2,55 | 2,71 | 7,12% | 2.476.843,00 |
| 16.12.2025 | 2,55 | 2,55 | 2,52 | 2,53 | -1,56% | 454.020,00 |
| 15.12.2025 | 2,52 | 2,57 | 2,50 | 2,57 | 1,95% | 868.208,00 |
| 12.12.2025 | 2,54 | 2,55 | 2,52 | 2,52 | -0,98% | 865.270,00 |
| 11.12.2025 | 2,57 | 2,57 | 2,51 | 2,54 | -1,32% | 700.689,00 |
| 10.12.2025 | 2,57 | 2,63 | 2,54 | 2,58 | 0,04% | 1.426.626,00 |
| 09.12.2025 | 2,58 | 2,59 | 2,57 | 2,58 | -0,43% | 534.251,00 |
| 08.12.2025 | 2,58 | 2,60 | 2,58 | 2,59 | 0,78% | 815.052,00 |
| 05.12.2025 | 2,64 | 2,64 | 2,56 | 2,57 | -2,36% | 485.093,00 |
| 04.12.2025 | 2,62 | 2,65 | 2,62 | 2,63 | 0,23% | 347.374,00 |
| 03.12.2025 | 2,59 | 2,63 | 2,59 | 2,62 | 1,31% | 475.608,00 |
| 02.12.2025 | 2,58 | 2,60 | 2,58 | 2,59 | 0,23% | 551.324,00 |
| 01.12.2025 | 2,55 | 2,59 | 2,54 | 2,58 | 1,33% | 507.410,00 |
| 28.11.2025 | 2,55 | 2,56 | 2,54 | 2,55 | 0,51% | 378.337,00 |
| 27.11.2025 | 2,51 | 2,54 | 2,51 | 2,54 | 1,16% | 486.845,00 |
| 26.11.2025 | 2,49 | 2,51 | 2,47 | 2,51 | 0,80% | 579.017,00 |
| 25.11.2025 | 2,46 | 2,49 | 2,44 | 2,49 | 1,06% | 778.904,00 |
| 24.11.2025 | 2,44 | 2,47 | 2,43 | 2,46 | 0,98% | 527.312,00 |
| 21.11.2025 | 2,44 | 2,47 | 2,44 | 2,44 | -1,46% | 356.599,00 |
| 20.11.2025 | 2,47 | 2,49 | 2,46 | 2,47 | 0,90% | 421.106,00 |
| 19.11.2025 | 2,47 | 2,48 | 2,45 | 2,45 | -0,49% | 301.191,00 |
| 18.11.2025 | 2,47 | 2,47 | 2,45 | 2,46 | -0,96% | 210.943,00 |
| 17.11.2025 | 2,47 | 2,50 | 2,45 | 2,49 | 0,89% | 402.681,00 |
| 14.11.2025 | 2,45 | 2,47 | 2,43 | 2,47 | 0,24% | 416.357,00 |
| 13.11.2025 | 2,47 | 2,48 | 2,46 | 2,46 | -0,65% | 328.449,00 |
| 12.11.2025 | 2,47 | 2,48 | 2,47 | 2,48 | 0,00% | 384.324,00 |
| 11.11.2025 | 2,50 | 2,50 | 2,45 | 2,48 | -0,36% | 382.079,00 |
| 10.11.2025 | 2,50 | 2,50 | 2,48 | 2,49 | -0,04% | 243.995,00 |
| 07.11.2025 | 2,51 | 2,51 | 2,46 | 2,49 | -1,00% | 188.467,00 |
| 06.11.2025 | 2,54 | 2,54 | 2,51 | 2,51 | -1,22% | 320.554,00 |
| 05.11.2025 | 2,53 | 2,55 | 2,52 | 2,54 | 0,51% | 431.645,00 |
| 04.11.2025 | 2,49 | 2,53 | 2,48 | 2,53 | 0,84% | 437.882,00 |
| 03.11.2025 | 2,54 | 2,55 | 2,50 | 2,51 | -1,65% | 420.265,00 |
| 31.10.2025 | 2,57 | 2,57 | 2,53 | 2,55 | 0,31% | 651.959,00 |
| 30.10.2025 | 2,56 | 2,56 | 2,53 | 2,54 | -0,78% | 507.262,00 |
| 29.10.2025 | 2,56 | 2,57 | 2,55 | 2,56 | 0,39% | 494.424,00 |
| 28.10.2025 | 2,55 | 2,57 | 2,54 | 2,55 | 0,24% | 209.504,00 |
| 27.10.2025 | 2,56 | 2,57 | 2,54 | 2,55 | -1,01% | 400.166,00 |
| 24.10.2025 | 2,56 | 2,57 | 2,54 | 2,57 | 0,86% | 393.026,00 |
| 23.10.2025 | 2,51 | 2,55 | 2,51 | 2,55 | 2,33% | 290.267,00 |
| 22.10.2025 | 2,49 | 2,52 | 2,48 | 2,49 | 0,97% | 633.065,00 |
| 21.10.2025 | 2,44 | 2,47 | 2,44 | 2,47 | 1,48% | 247.069,00 |
| 20.10.2025 | 2,45 | 2,48 | 2,43 | 2,43 | -0,21% | 412.530,00 |
| 17.10.2025 | 2,40 | 2,46 | 2,39 | 2,44 | 0,87% | 640.559,00 |
| 16.10.2025 | 2,42 | 2,42 | 2,39 | 2,42 | 0,00% | 364.637,00 |
| 15.10.2025 | 2,41 | 2,43 | 2,40 | 2,42 | 0,33% | 713.500,00 |
| 14.10.2025 | 2,39 | 2,41 | 2,38 | 2,41 | 0,25% | 126.623,00 |
| 13.10.2025 | 2,39 | 2,41 | 2,39 | 2,40 | 1,05% | 440.966,00 |
| 10.10.2025 | 2,39 | 2,40 | 2,36 | 2,38 | 0,21% | 433.115,00 |
| 09.10.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -0,13% | 226.436,00 |
| 08.10.2025 | 2,37 | 2,39 | 2,36 | 2,38 | 0,59% | 241.908,00 |
| 07.10.2025 | 2,36 | 2,37 | 2,36 | 2,36 | -0,21% | 211.806,00 |
| 06.10.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 0,13% | 232.329,00 |
| 03.10.2025 | 2,37 | 2,38 | 2,35 | 2,36 | -0,13% | 92.947,00 |
| 02.10.2025 | 2,37 | 2,37 | 2,35 | 2,37 | 0,30% | 437.301,00 |
| 01.10.2025 | 2,35 | 2,37 | 2,34 | 2,36 | -0,97% | 394.682,00 |
| 30.09.2025 | 2,36 | 2,38 | 2,35 | 2,38 | 1,28% | 363.283,00 |
| 29.09.2025 | 2,31 | 2,36 | 2,31 | 2,35 | 1,29% | 220.033,00 |
| 26.09.2025 | 2,29 | 2,32 | 2,29 | 2,32 | 1,66% | 280.840,00 |
| 25.09.2025 | 2,29 | 2,30 | 2,28 | 2,28 | -0,44% | 307.826,00 |
| 24.09.2025 | 2,33 | 2,34 | 2,29 | 2,29 | -1,80% | 596.714,00 |
| 23.09.2025 | 2,26 | 2,35 | 2,26 | 2,34 | 4,66% | 1.059.117,00 |
| 22.09.2025 | 2,20 | 2,23 | 2,20 | 2,23 | 1,22% | 286.068,00 |
| 19.09.2025 | 2,21 | 2,23 | 2,20 | 2,21 | -0,59% | 293.859,00 |
| 18.09.2025 | 2,19 | 2,23 | 2,19 | 2,22 | 0,05% | 262.019,00 |
| 17.09.2025 | 2,18 | 2,23 | 2,17 | 2,22 | 2,40% | 362.862,00 |