£1,534
2,22%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 1,43% | 396.023,00 |
| 19.12.2024 | 1,40 | 1,51 | 1,40 | 1,50 | 8,42% | 1.123.955,00 |
| 18.12.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,73% | 430.997,00 |
| 17.12.2024 | 1,40 | 1,40 | 1,36 | 1,37 | -2,35% | 1.186.939,00 |
| 16.12.2024 | 1,43 | 1,43 | 1,40 | 1,41 | -1,68% | 296.665,00 |
| 13.12.2024 | 1,43 | 1,43 | 1,42 | 1,43 | 0,42% | 471.471,00 |
| 12.12.2024 | 1,45 | 1,45 | 1,42 | 1,43 | -1,83% | 345.477,00 |
| 11.12.2024 | 1,45 | 1,46 | 1,44 | 1,45 | -0,17% | 561.077,00 |
| 10.12.2024 | 1,47 | 1,47 | 1,45 | 1,45 | -1,62% | 410.634,00 |
| 09.12.2024 | 1,48 | 1,48 | 1,46 | 1,48 | -0,27% | 734.626,00 |
| 06.12.2024 | 1,52 | 1,53 | 1,46 | 1,48 | -4,33% | 2.116.630,00 |
| 05.12.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,26% | 295.512,00 |
| 04.12.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,59% | 174.470,00 |
| 03.12.2024 | 1,55 | 1,55 | 1,53 | 1,54 | -0,71% | 545.105,00 |
| 02.12.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -1,59% | 441.221,00 |
| 29.11.2024 | 1,58 | 1,59 | 1,57 | 1,57 | -0,22% | 249.165,00 |
| 28.11.2024 | 1,57 | 1,59 | 1,57 | 1,58 | 0,83% | 305.607,00 |
| 27.11.2024 | 1,56 | 1,57 | 1,55 | 1,56 | -0,10% | 272.928,00 |
| 26.11.2024 | 1,58 | 1,59 | 1,56 | 1,56 | -1,91% | 468.984,00 |
| 25.11.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,98% | 342.608,00 |
| 22.11.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 0,41% | 325.124,00 |
| 21.11.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 1,46% | 350.693,00 |
| 20.11.2024 | 1,56 | 1,57 | 1,54 | 1,55 | -0,70% | 641.700,00 |
| 19.11.2024 | 1,56 | 1,57 | 1,54 | 1,56 | 0,64% | 726.749,00 |
| 18.11.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -1,40% | 974.032,00 |
| 15.11.2024 | 1,55 | 1,59 | 1,55 | 1,57 | 1,16% | 1.630.301,00 |
| 14.11.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,19% | 993.796,00 |
| 13.11.2024 | 1,56 | 1,58 | 1,55 | 1,55 | -1,90% | 1.225.654,00 |
| 12.11.2024 | 1,59 | 1,61 | 1,58 | 1,58 | -1,86% | 1.207.220,00 |
| 11.11.2024 | 1,61 | 1,64 | 1,61 | 1,61 | -0,25% | 1.672.378,00 |
| 08.11.2024 | 1,55 | 1,63 | 1,51 | 1,62 | -8,70% | 4.517.895,00 |
| 07.11.2024 | 1,76 | 1,79 | 1,76 | 1,77 | 0,74% | 273.158,00 |
| 06.11.2024 | 1,77 | 1,78 | 1,75 | 1,76 | 0,14% | 401.028,00 |
| 05.11.2024 | 1,75 | 1,76 | 1,75 | 1,75 | 0,14% | 134.811,00 |
| 04.11.2024 | 1,75 | 1,77 | 1,75 | 1,75 | -0,34% | 255.651,00 |
| 01.11.2024 | 1,76 | 1,76 | 1,75 | 1,76 | 0,40% | 731.186,00 |
| 31.10.2024 | 1,77 | 1,78 | 1,75 | 1,75 | -1,30% | 634.488,00 |
| 30.10.2024 | 1,78 | 1,79 | 1,77 | 1,77 | -0,34% | 530.571,00 |
| 29.10.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -0,73% | 482.576,00 |
| 28.10.2024 | 1,79 | 1,80 | 1,78 | 1,79 | 0,67% | 217.695,00 |
| 25.10.2024 | 1,78 | 1,79 | 1,77 | 1,78 | -0,39% | 393.628,00 |
| 24.10.2024 | 1,79 | 1,80 | 1,78 | 1,79 | -0,11% | 345.040,00 |
| 23.10.2024 | 1,82 | 1,82 | 1,78 | 1,79 | -1,54% | 486.233,00 |
| 22.10.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 1,56% | 343.641,00 |
| 21.10.2024 | 1,79 | 1,82 | 1,79 | 1,79 | -0,94% | 812.753,00 |
| 18.10.2024 | 1,80 | 1,81 | 1,79 | 1,81 | 0,36% | 249.652,00 |
| 17.10.2024 | 1,81 | 1,81 | 1,79 | 1,80 | -0,72% | 478.815,00 |
| 16.10.2024 | 1,81 | 1,82 | 1,81 | 1,81 | -0,08% | 197.976,00 |
| 15.10.2024 | 1,82 | 1,83 | 1,81 | 1,82 | 0,97% | 226.616,00 |
| 14.10.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 0,36% | 220.577,00 |
| 11.10.2024 | 1,78 | 1,79 | 1,78 | 1,79 | 0,59% | 106.188,00 |
| 10.10.2024 | 1,78 | 1,80 | 1,78 | 1,78 | -0,81% | 420.132,00 |
| 09.10.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 1,07% | 201.455,00 |
| 08.10.2024 | 1,78 | 1,79 | 1,76 | 1,78 | -0,62% | 552.324,00 |
| 07.10.2024 | 1,79 | 1,79 | 1,78 | 1,79 | 0,28% | 306.877,00 |
| 04.10.2024 | 1,78 | 1,79 | 1,77 | 1,78 | 0,06% | 209.620,00 |
| 03.10.2024 | 1,78 | 1,79 | 1,77 | 1,78 | -0,39% | 304.787,00 |
| 02.10.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 0,96% | 361.042,00 |
| 01.10.2024 | 1,79 | 1,79 | 1,76 | 1,77 | -0,51% | 427.751,00 |
| 30.09.2024 | 1,79 | 1,80 | 1,77 | 1,78 | -0,28% | 327.460,00 |
| 27.09.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 0,62% | 297.022,00 |
| 26.09.2024 | 1,79 | 1,80 | 1,77 | 1,77 | -0,17% | 370.337,00 |
| 25.09.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 0,37% | 337.427,00 |
| 24.09.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 0,20% | 350.186,00 |
| 23.09.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 0,57% | 201.277,00 |
| 20.09.2024 | 1,76 | 1,77 | 1,75 | 1,76 | -0,68% | 650.144,00 |
| 19.09.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 1,93% | 293.376,00 |
| 18.09.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -0,26% | 186.088,00 |
| 17.09.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 1,46% | 308.977,00 |
| 16.09.2024 | 1,72 | 1,73 | 1,72 | 1,72 | -0,69% | 280.385,00 |
| 13.09.2024 | 1,73 | 1,74 | 1,72 | 1,73 | 0,38% | 148.116,00 |
| 12.09.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,61% | 113.536,00 |
| 11.09.2024 | 1,71 | 1,72 | 1,70 | 1,71 | -0,18% | 288.592,00 |
| 10.09.2024 | 1,71 | 1,73 | 1,71 | 1,71 | -0,41% | 352.916,00 |
| 09.09.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,47% | 211.570,00 |
| 06.09.2024 | 1,72 | 1,74 | 1,71 | 1,71 | -1,24% | 335.658,00 |
| 05.09.2024 | 1,74 | 1,75 | 1,73 | 1,73 | -0,23% | 317.942,00 |
| 04.09.2024 | 1,71 | 1,75 | 1,71 | 1,74 | 0,26% | 327.984,00 |
| 03.09.2024 | 1,75 | 1,76 | 1,72 | 1,73 | -0,66% | 261.608,00 |
| 02.09.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -0,26% | 144.367,00 |
| 30.08.2024 | 1,77 | 1,77 | 1,75 | 1,75 | 0,00% | 124.659,00 |
| 29.08.2024 | 1,74 | 1,75 | 1,74 | 1,75 | -0,46% | 383.808,00 |
| 28.08.2024 | 1,76 | 1,77 | 1,75 | 1,76 | -0,40% | 183.047,00 |
| 27.08.2024 | 1,76 | 1,77 | 1,75 | 1,76 | -0,88% | 265.108,00 |
| 26.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,60% | - |
| 23.08.2024 | 1,76 | 1,77 | 1,75 | 1,77 | 0,86% | 247.487,00 |
| 22.08.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 1,21% | 169.574,00 |
| 21.08.2024 | 1,73 | 1,74 | 1,73 | 1,73 | 0,17% | 250.834,00 |
| 20.08.2024 | 1,73 | 1,76 | 1,72 | 1,73 | 0,35% | 295.939,00 |
| 19.08.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 0,29% | 223.645,00 |
| 16.08.2024 | 1,72 | 1,72 | 1,70 | 1,72 | -0,12% | 194.738,00 |
| 15.08.2024 | 1,70 | 1,73 | 1,69 | 1,72 | 1,18% | 227.757,00 |
| 14.08.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 0,47% | 190.954,00 |
| 13.08.2024 | 1,68 | 1,70 | 1,68 | 1,69 | 0,24% | 124.210,00 |
| 12.08.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -0,47% | 157.162,00 |
| 09.08.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,59% | 443.873,00 |
| 08.08.2024 | 1,67 | 1,69 | 1,66 | 1,69 | -0,71% | 202.505,00 |
| 07.08.2024 | 1,68 | 1,70 | 1,67 | 1,70 | 1,74% | 214.307,00 |
| 06.08.2024 | 1,69 | 1,69 | 1,66 | 1,67 | 0,30% | 372.430,00 |
| 05.08.2024 | 1,71 | 1,71 | 1,66 | 1,67 | -4,31% | 893.639,00 |