£1,596
-3,07%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 1,60 | 1,62 | 1,58 | 1,62 | 1,41% | 303.591,00 |
| 01.04.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,52% | 314.755,00 |
| 31.03.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,38% | 241.201,00 |
| 28.03.2025 | 1,61 | 1,61 | 1,56 | 1,57 | -1,45% | 139.047,00 |
| 27.03.2025 | 1,59 | 1,59 | 1,57 | 1,59 | -0,44% | 171.609,00 |
| 26.03.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,57% | 200.747,00 |
| 25.03.2025 | 1,59 | 1,59 | 1,58 | 1,59 | 0,19% | 59.567,00 |
| 24.03.2025 | 1,60 | 1,60 | 1,57 | 1,59 | -0,38% | 100.066,00 |
| 21.03.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -0,50% | 152.972,00 |
| 20.03.2025 | 1,62 | 1,63 | 1,59 | 1,60 | -0,68% | 411.078,00 |
| 19.03.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 0,81% | 445.403,00 |
| 18.03.2025 | 1,60 | 1,61 | 1,59 | 1,60 | 0,50% | 348.826,00 |
| 17.03.2025 | 1,59 | 1,61 | 1,59 | 1,59 | -0,13% | 431.031,00 |
| 14.03.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,70% | 499.994,00 |
| 13.03.2025 | 1,59 | 1,61 | 1,58 | 1,58 | -0,41% | 169.309,00 |
| 12.03.2025 | 1,59 | 1,61 | 1,58 | 1,59 | 0,03% | 157.519,00 |
| 11.03.2025 | 1,63 | 1,64 | 1,59 | 1,59 | -2,58% | 154.551,00 |
| 10.03.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -0,85% | 121.762,00 |
| 07.03.2025 | 1,65 | 1,65 | 1,62 | 1,64 | -1,02% | 237.973,00 |
| 06.03.2025 | 1,66 | 1,67 | 1,65 | 1,66 | 0,79% | 252.646,00 |
| 05.03.2025 | 1,66 | 1,66 | 1,64 | 1,65 | 1,76% | 252.017,00 |
| 04.03.2025 | 1,62 | 1,65 | 1,60 | 1,62 | -1,43% | 823.742,00 |
| 03.03.2025 | 1,65 | 1,68 | 1,64 | 1,64 | 0,31% | 379.579,00 |
| 28.02.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -0,85% | 462.886,00 |
| 27.02.2025 | 1,60 | 1,68 | 1,60 | 1,65 | 4,16% | 244.444,00 |
| 26.02.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 0,79% | 141.985,00 |
| 25.02.2025 | 1,58 | 1,58 | 1,56 | 1,57 | 0,48% | 146.536,00 |
| 24.02.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -0,76% | 250.413,00 |
| 21.02.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 0,00% | 138.721,00 |
| 20.02.2025 | 1,58 | 1,59 | 1,58 | 1,58 | -0,35% | 197.312,00 |
| 19.02.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -1,95% | 189.951,00 |
| 18.02.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -0,12% | 106.770,00 |
| 17.02.2025 | 1,58 | 1,62 | 1,57 | 1,62 | 0,62% | 221.534,00 |
| 14.02.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 0,37% | 112.840,00 |
| 13.02.2025 | 1,60 | 1,61 | 1,60 | 1,60 | 0,00% | 218.904,00 |
| 12.02.2025 | 1,61 | 1,61 | 1,59 | 1,60 | 0,88% | 186.787,00 |
| 11.02.2025 | 1,58 | 1,62 | 1,58 | 1,59 | -1,67% | 249.532,00 |
| 10.02.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 1,51% | 173.910,00 |
| 07.02.2025 | 1,59 | 1,60 | 1,59 | 1,59 | 0,35% | 523.456,00 |
| 06.02.2025 | 1,57 | 1,61 | 1,56 | 1,58 | 0,92% | 517.294,00 |
| 05.02.2025 | 1,57 | 1,57 | 1,55 | 1,57 | 0,84% | 264.616,00 |
| 04.02.2025 | 1,55 | 1,56 | 1,53 | 1,56 | 0,45% | 322.775,00 |
| 03.02.2025 | 1,53 | 1,55 | 1,53 | 1,55 | -0,13% | 255.231,00 |
| 31.01.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -0,70% | 252.978,00 |
| 30.01.2025 | 1,52 | 1,59 | 1,52 | 1,56 | 3,17% | 309.492,00 |
| 29.01.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -0,07% | 249.534,00 |
| 28.01.2025 | 1,52 | 1,53 | 1,51 | 1,52 | 1,00% | 143.070,00 |
| 27.01.2025 | 1,49 | 1,52 | 1,49 | 1,50 | 0,07% | 342.635,00 |
| 24.01.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -0,13% | 410.392,00 |
| 23.01.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -1,70% | 238.085,00 |
| 22.01.2025 | 1,53 | 1,54 | 1,53 | 1,53 | -0,39% | 206.722,00 |
| 21.01.2025 | 1,53 | 1,54 | 1,53 | 1,53 | 0,07% | 207.751,00 |
| 20.01.2025 | 1,53 | 1,54 | 1,53 | 1,53 | -0,13% | 142.739,00 |
| 17.01.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 0,72% | 302.158,00 |
| 16.01.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 0,79% | 460.715,00 |
| 15.01.2025 | 1,54 | 1,54 | 1,48 | 1,51 | 2,79% | 364.467,00 |
| 14.01.2025 | 1,47 | 1,48 | 1,46 | 1,47 | -0,74% | 508.902,00 |
| 13.01.2025 | 1,49 | 1,49 | 1,46 | 1,48 | -0,80% | 324.647,00 |
| 10.01.2025 | 1,48 | 1,50 | 1,47 | 1,49 | -1,78% | 733.531,00 |
| 09.01.2025 | 1,53 | 1,54 | 1,52 | 1,52 | -1,87% | 830.711,00 |
| 08.01.2025 | 1,56 | 1,56 | 1,53 | 1,55 | 0,13% | 452.871,00 |
| 07.01.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -0,26% | 425.616,00 |
| 06.01.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 0,32% | 472.446,00 |
| 03.01.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 0,26% | 201.914,00 |
| 02.01.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 1,92% | 170.731,00 |
| 31.12.2024 | 1,51 | 1,52 | 1,51 | 1,51 | -0,07% | 238.091,00 |
| 30.12.2024 | 1,51 | 1,52 | 1,51 | 1,51 | -0,33% | 125.016,00 |
| 27.12.2024 | 1,53 | 1,53 | 1,51 | 1,52 | -0,65% | 253.720,00 |
| 24.12.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,59% | 111.690,00 |
| 23.12.2024 | 1,52 | 1,53 | 1,52 | 1,52 | -0,13% | 190.783,00 |
| 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 |