£2,288
-0,07%
Echtzeit-Aktienkurs SERCO GROUP PLC LS-,02
Bid:
Ask:
Aktienkurse zur SERCO GROUP PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,29 | 2,29 | 2,27 | 2,29 | -0,09% | 89.545,00 |
| 21.08.2025 | 2,31 | 2,32 | 2,29 | 2,29 | -0,61% | 260.079,00 |
| 20.08.2025 | 2,30 | 2,31 | 2,29 | 2,30 | 0,52% | 231.993,00 |
| 19.08.2025 | 2,30 | 2,32 | 2,29 | 2,29 | -0,04% | 292.896,00 |
| 18.08.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 2,46% | 528.977,00 |
| 15.08.2025 | 2,26 | 2,26 | 2,23 | 2,24 | -0,49% | 546.786,00 |
| 14.08.2025 | 2,23 | 2,25 | 2,23 | 2,25 | 1,58% | 220.313,00 |
| 13.08.2025 | 2,23 | 2,25 | 2,21 | 2,21 | -0,54% | 476.431,00 |
| 12.08.2025 | 2,22 | 2,23 | 2,22 | 2,23 | -0,49% | 298.053,00 |
| 11.08.2025 | 2,21 | 2,24 | 2,20 | 2,24 | 2,05% | 408.771,00 |
| 08.08.2025 | 2,20 | 2,22 | 2,16 | 2,19 | 1,01% | 533.582,00 |
| 07.08.2025 | 2,15 | 2,29 | 2,15 | 2,17 | 3,63% | 642.822,00 |
| 06.08.2025 | 2,09 | 2,10 | 2,07 | 2,09 | 0,00% | 511.242,00 |
| 05.08.2025 | 2,10 | 2,11 | 2,09 | 2,09 | -0,29% | 156.317,00 |
| 04.08.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 1,25% | 512.394,00 |
| 01.08.2025 | 2,08 | 2,09 | 2,06 | 2,07 | -0,77% | 155.416,00 |
| 31.07.2025 | 2,07 | 2,09 | 2,07 | 2,09 | 1,06% | 256.400,00 |
| 30.07.2025 | 2,07 | 2,08 | 2,06 | 2,07 | -0,39% | 715.233,00 |
| 29.07.2025 | 2,05 | 2,09 | 2,05 | 2,08 | -0,19% | 220.926,00 |
| 28.07.2025 | 2,11 | 2,11 | 2,07 | 2,08 | -1,33% | 192.831,00 |
| 25.07.2025 | 2,10 | 2,11 | 2,09 | 2,11 | 0,00% | 261.384,00 |
| 24.07.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -0,09% | 341.032,00 |
| 23.07.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -0,28% | 287.052,00 |
| 22.07.2025 | 2,12 | 2,13 | 2,11 | 2,12 | -0,09% | 146.185,00 |
| 21.07.2025 | 2,13 | 2,14 | 2,11 | 2,12 | -0,84% | 273.532,00 |
| 18.07.2025 | 2,12 | 2,14 | 2,10 | 2,14 | 0,62% | 383.245,00 |
| 17.07.2025 | 2,13 | 2,13 | 2,10 | 2,12 | 1,47% | 199.616,00 |
| 16.07.2025 | 2,11 | 2,12 | 2,09 | 2,09 | -1,04% | 179.313,00 |
| 15.07.2025 | 2,13 | 2,13 | 2,11 | 2,11 | -0,38% | 232.657,00 |
| 14.07.2025 | 2,12 | 2,14 | 2,11 | 2,12 | 0,09% | 272.365,00 |
| 11.07.2025 | 2,12 | 2,12 | 2,11 | 2,12 | 0,19% | 186.793,00 |
| 10.07.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 1,63% | 204.896,00 |
| 09.07.2025 | 2,11 | 2,11 | 2,08 | 2,08 | -0,76% | 215.662,00 |
| 08.07.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 0,87% | 341.453,00 |
| 07.07.2025 | 2,07 | 2,09 | 2,07 | 2,08 | 0,68% | 221.857,00 |
| 04.07.2025 | 2,06 | 2,07 | 2,04 | 2,07 | 0,00% | 247.299,00 |
| 03.07.2025 | 2,02 | 2,07 | 2,02 | 2,07 | 2,28% | 359.422,00 |
| 02.07.2025 | 2,07 | 2,07 | 2,01 | 2,02 | -1,27% | 313.523,00 |
| 01.07.2025 | 2,04 | 2,05 | 2,02 | 2,05 | 0,79% | 462.979,00 |
| 30.06.2025 | 2,05 | 2,05 | 2,03 | 2,03 | -1,07% | 271.320,00 |
| 27.06.2025 | 1,99 | 2,06 | 1,99 | 2,05 | 3,27% | 198.296,00 |
| 26.06.2025 | 1,96 | 1,99 | 1,94 | 1,99 | 2,95% | 362.250,00 |
| 25.06.2025 | 1,94 | 1,96 | 1,93 | 1,93 | -0,05% | 517.883,00 |
| 24.06.2025 | 1,99 | 1,99 | 1,92 | 1,93 | -2,33% | 913.097,00 |
| 23.06.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 0,20% | 168.413,00 |
| 20.06.2025 | 1,99 | 2,00 | 1,97 | 1,97 | -0,15% | 431.565,00 |
| 19.06.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 0,30% | 514.436,00 |
| 18.06.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 0,92% | 141.630,00 |
| 17.06.2025 | 1,97 | 1,97 | 1,94 | 1,95 | -0,71% | 155.033,00 |
| 16.06.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 1,29% | 146.623,00 |
| 13.06.2025 | 1,93 | 1,94 | 1,93 | 1,94 | -0,41% | 118.506,00 |
| 12.06.2025 | 1,94 | 1,96 | 1,94 | 1,95 | 0,72% | 179.383,00 |
| 11.06.2025 | 1,94 | 1,94 | 1,93 | 1,94 | -0,18% | 234.750,00 |
| 10.06.2025 | 1,92 | 1,94 | 1,91 | 1,94 | 0,96% | 315.830,00 |
| 09.06.2025 | 1,92 | 1,94 | 1,92 | 1,92 | 0,10% | 373.383,00 |
| 06.06.2025 | 1,91 | 1,92 | 1,90 | 1,92 | 0,52% | 337.201,00 |
| 05.06.2025 | 1,91 | 1,92 | 1,89 | 1,91 | -0,05% | 156.075,00 |
| 04.06.2025 | 1,89 | 1,91 | 1,88 | 1,91 | 0,58% | 431.138,00 |
| 03.06.2025 | 1,88 | 1,91 | 1,86 | 1,90 | 1,44% | 276.418,00 |
| 02.06.2025 | 1,86 | 1,89 | 1,86 | 1,87 | 0,70% | 101.057,00 |
| 30.05.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -0,91% | 201.927,00 |
| 29.05.2025 | 1,88 | 1,88 | 1,86 | 1,88 | 0,21% | 420.837,00 |
| 28.05.2025 | 1,88 | 1,89 | 1,87 | 1,87 | -0,37% | 353.507,00 |
| 27.05.2025 | 1,88 | 1,88 | 1,86 | 1,88 | -0,54% | 333.291,00 |
| 26.05.2025 | 1,92 | 1,92 | 1,89 | 1,89 | 1,03% | - |
| 23.05.2025 | 1,87 | 1,87 | 1,84 | 1,87 | 0,16% | 293.551,00 |
| 22.05.2025 | 1,87 | 1,87 | 1,85 | 1,87 | -0,11% | 288.682,00 |
| 21.05.2025 | 1,86 | 1,87 | 1,85 | 1,87 | -0,05% | 473.400,00 |
| 20.05.2025 | 1,86 | 1,87 | 1,84 | 1,87 | 1,08% | 272.161,00 |
| 19.05.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 2,49% | 338.420,00 |
| 16.05.2025 | 1,81 | 1,81 | 1,78 | 1,80 | 0,00% | 198.235,00 |
| 15.05.2025 | 1,76 | 1,88 | 1,76 | 1,80 | 2,79% | 646.551,00 |
| 14.05.2025 | 1,74 | 1,76 | 1,73 | 1,76 | 1,15% | 350.820,00 |
| 13.05.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 0,75% | 297.646,00 |
| 12.05.2025 | 1,75 | 1,77 | 1,72 | 1,72 | -1,32% | 244.829,00 |
| 09.05.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 1,93% | 166.581,00 |
| 08.05.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -1,38% | 116.839,00 |
| 07.05.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,71% | 100.700,00 |
| 06.05.2025 | 1,77 | 1,77 | 1,74 | 1,75 | -0,85% | 333.975,00 |
| 05.05.2025 | 1,76 | 1,77 | 1,76 | 1,76 | 1,00% | - |
| 02.05.2025 | 1,75 | 1,77 | 1,72 | 1,75 | -0,63% | 422.625,00 |
| 01.05.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 2,87% | 138.645,00 |
| 30.04.2025 | 1,71 | 1,72 | 1,70 | 1,71 | 0,59% | 520.447,00 |
| 29.04.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,71% | 217.775,00 |
| 28.04.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 1,87% | 168.733,00 |
| 25.04.2025 | 1,66 | 1,66 | 1,64 | 1,66 | 0,73% | 187.179,00 |
| 24.04.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 0,55% | 185.187,00 |
| 23.04.2025 | 1,64 | 1,66 | 1,63 | 1,63 | 0,68% | 392.232,00 |
| 22.04.2025 | 1,63 | 1,63 | 1,62 | 1,62 | 0,06% | 132.565,00 |
| 17.04.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,06% | 174.548,00 |
| 16.04.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 0,43% | 143.854,00 |
| 15.04.2025 | 1,63 | 1,63 | 1,61 | 1,62 | 0,25% | 409.138,00 |
| 14.04.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 0,56% | 95.592,00 |
| 11.04.2025 | 1,59 | 1,61 | 1,55 | 1,60 | 1,97% | 664.426,00 |
| 10.04.2025 | 1,58 | 1,61 | 1,56 | 1,57 | 1,58% | 821.005,00 |
| 09.04.2025 | 1,56 | 1,60 | 1,54 | 1,55 | -3,34% | 998.796,00 |
| 08.04.2025 | 1,52 | 1,60 | 1,51 | 1,60 | 5,54% | 448.095,00 |
| 07.04.2025 | 1,57 | 1,59 | 1,52 | 1,52 | -5,48% | 689.522,00 |
| 04.04.2025 | 1,64 | 1,65 | 1,57 | 1,61 | -2,55% | 762.797,00 |
| 03.04.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 1,64% | 411.136,00 |