£2,496
-1,10%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,52 | 2,53 | 2,48 | 2,49 | -1,51% | 193.290,00 |
| 08.09.2026 | 2,51 | 2,52 | 2,50 | 2,52 | 0,48% | 472.842,00 |
| 07.09.2026 | 2,52 | 2,54 | 2,51 | 2,51 | -0,40% | 189.772,00 |
| 04.09.2026 | 2,56 | 2,56 | 2,50 | 2,52 | -1,98% | 423.212,00 |
| 03.09.2026 | 2,58 | 2,59 | 2,53 | 2,57 | -0,12% | 582.011,00 |
| 02.09.2026 | 2,58 | 2,59 | 2,55 | 2,58 | -0,46% | 441.683,00 |
| 01.09.2026 | 2,58 | 2,60 | 2,56 | 2,59 | -0,25% | 652.529,00 |
| 31.08.2026 | 2,60 | 2,61 | 2,59 | 2,59 | 0,17% | - |
| 28.08.2026 | 2,57 | 2,60 | 2,57 | 2,59 | 0,00% | 262.767,00 |
| 27.08.2026 | 2,60 | 2,60 | 2,57 | 2,59 | -0,84% | 362.172,00 |
| 26.08.2026 | 2,61 | 2,62 | 2,57 | 2,61 | -0,08% | 436.021,00 |
| 25.08.2026 | 2,62 | 2,63 | 2,59 | 2,61 | -0,49% | 349.388,00 |
| 24.08.2026 | 2,60 | 2,64 | 2,60 | 2,63 | 1,19% | 203.757,00 |
| 21.08.2026 | 2,56 | 2,61 | 2,55 | 2,60 | 0,89% | 463.337,00 |
| 20.08.2026 | 2,60 | 2,61 | 2,57 | 2,57 | -1,64% | 346.484,00 |
| 19.08.2026 | 2,60 | 2,64 | 2,60 | 2,62 | -0,65% | 509.819,00 |
| 18.08.2026 | 2,60 | 2,65 | 2,60 | 2,63 | -0,11% | 722.762,00 |
| 17.08.2026 | 2,65 | 2,68 | 2,63 | 2,64 | -1,35% | 282.161,00 |
| 14.08.2026 | 2,74 | 2,75 | 2,67 | 2,67 | -2,20% | 503.365,00 |
| 13.08.2026 | 2,80 | 2,80 | 2,73 | 2,73 | -1,12% | 545.180,00 |
| 12.08.2026 | 2,75 | 2,78 | 2,75 | 2,76 | 2,45% | 951.938,00 |
| 11.08.2026 | 2,63 | 2,70 | 2,63 | 2,70 | 1,77% | 719.349,00 |
| 10.08.2026 | 2,64 | 2,66 | 2,61 | 2,65 | -0,26% | 268.202,00 |
| 07.08.2026 | 2,60 | 2,67 | 2,60 | 2,66 | 2,59% | 679.659,00 |
| 06.08.2026 | 2,44 | 2,61 | 2,44 | 2,59 | 6,28% | 1.051.190,00 |
| 05.08.2026 | 2,44 | 2,53 | 2,43 | 2,44 | -0,20% | 703.362,00 |
| 04.08.2026 | 2,42 | 2,45 | 2,41 | 2,44 | 1,41% | 382.997,00 |
| 03.08.2026 | 2,40 | 2,42 | 2,37 | 2,41 | 0,08% | 435.919,00 |
| 31.07.2026 | 2,42 | 2,43 | 2,40 | 2,41 | 0,92% | 768.700,00 |
| 30.07.2026 | 2,44 | 2,45 | 2,38 | 2,38 | -1,57% | 790.104,00 |
| 29.07.2026 | 2,44 | 2,44 | 2,41 | 2,42 | -0,66% | 758.224,00 |
| 28.07.2026 | 2,42 | 2,45 | 2,42 | 2,44 | 0,66% | 516.811,00 |
| 27.07.2026 | 2,43 | 2,43 | 2,39 | 2,42 | 0,00% | 343.903,00 |
| 24.07.2026 | 2,38 | 2,42 | 2,38 | 2,42 | 1,00% | 479.669,00 |
| 23.07.2026 | 2,39 | 2,43 | 2,38 | 2,40 | 1,10% | 861.654,00 |
| 22.07.2026 | 2,33 | 2,39 | 2,32 | 2,37 | 1,72% | 556.572,00 |
| 21.07.2026 | 2,36 | 2,38 | 2,32 | 2,33 | 2,51% | 779.304,00 |
| 20.07.2026 | 2,27 | 2,30 | 2,27 | 2,28 | -0,74% | 343.500,00 |
| 17.07.2026 | 2,26 | 2,31 | 2,26 | 2,29 | 0,53% | 517.837,00 |
| 16.07.2026 | 2,28 | 2,28 | 2,25 | 2,28 | -0,18% | 195.667,00 |
| 15.07.2026 | 2,27 | 2,30 | 2,26 | 2,28 | 0,13% | 334.156,00 |
| 14.07.2026 | 2,27 | 2,29 | 2,26 | 2,28 | -0,26% | 604.987,00 |
| 13.07.2026 | 2,25 | 2,29 | 2,23 | 2,29 | 1,28% | 488.137,00 |
| 10.07.2026 | 2,26 | 2,27 | 2,25 | 2,26 | -1,01% | 526.731,00 |
| 09.07.2026 | 2,32 | 2,33 | 2,27 | 2,28 | -1,04% | 590.248,00 |
| 08.07.2026 | 2,31 | 2,32 | 2,28 | 2,31 | -0,82% | 978.102,00 |
| 07.07.2026 | 2,31 | 2,35 | 2,31 | 2,32 | 0,96% | 252.934,00 |
| 06.07.2026 | 2,31 | 2,33 | 2,28 | 2,30 | -0,26% | 312.061,00 |
| 03.07.2026 | 2,30 | 2,31 | 2,29 | 2,31 | 0,79% | 361.548,00 |
| 02.07.2026 | 2,24 | 2,31 | 2,24 | 2,29 | 1,42% | 393.020,00 |
| 01.07.2026 | 2,19 | 2,26 | 2,19 | 2,26 | 2,50% | 546.776,00 |
| 30.06.2026 | 2,24 | 2,24 | 2,20 | 2,20 | -2,52% | 420.403,00 |
| 29.06.2026 | 2,22 | 2,28 | 2,22 | 2,26 | 2,08% | 754.926,00 |
| 26.06.2026 | 2,24 | 2,27 | 2,19 | 2,21 | -2,38% | 1.097.258,00 |
| 25.06.2026 | 2,34 | 2,35 | 2,24 | 2,27 | -3,12% | 1.050.313,00 |
| 24.06.2026 | 2,31 | 2,35 | 2,30 | 2,34 | 1,61% | 572.745,00 |
| 23.06.2026 | 2,28 | 2,31 | 2,24 | 2,30 | 0,61% | 1.078.073,00 |
| 22.06.2026 | 2,39 | 2,39 | 2,28 | 2,29 | -2,88% | 441.322,00 |
| 19.06.2026 | 2,36 | 2,38 | 2,33 | 2,36 | 0,17% | 342.802,00 |
| 18.06.2026 | 2,43 | 2,43 | 2,33 | 2,35 | -2,73% | 638.837,00 |
| 17.06.2026 | 2,46 | 2,47 | 2,39 | 2,42 | -1,35% | 1.376.159,00 |
| 16.06.2026 | 2,47 | 2,50 | 2,45 | 2,45 | -1,33% | 658.711,00 |
| 15.06.2026 | 2,58 | 2,58 | 2,47 | 2,49 | -3,08% | 285.978,00 |
| 12.06.2026 | 2,57 | 2,57 | 2,55 | 2,57 | 0,90% | 299.262,00 |
| 11.06.2026 | 2,54 | 2,56 | 2,52 | 2,54 | 0,28% | 248.941,00 |
| 10.06.2026 | 2,51 | 2,54 | 2,48 | 2,54 | 0,84% | 288.906,00 |
| 09.06.2026 | 2,54 | 2,56 | 2,51 | 2,51 | -1,26% | 660.833,00 |
| 08.06.2026 | 2,55 | 2,55 | 2,50 | 2,55 | 0,75% | 393.765,00 |
| 05.06.2026 | 2,54 | 2,57 | 2,53 | 2,53 | -1,13% | 416.748,00 |
| 04.06.2026 | 2,55 | 2,56 | 2,52 | 2,56 | 1,03% | 572.076,00 |
| 03.06.2026 | 2,55 | 2,56 | 2,53 | 2,53 | -1,21% | 581.533,00 |
| 02.06.2026 | 2,59 | 2,60 | 2,56 | 2,56 | -0,23% | 633.756,00 |
| 01.06.2026 | 2,64 | 2,64 | 2,55 | 2,57 | -3,28% | 992.762,00 |
| 29.05.2026 | 2,76 | 2,76 | 2,64 | 2,65 | -3,56% | 880.592,00 |
| 28.05.2026 | 2,76 | 2,77 | 2,73 | 2,75 | -0,69% | 644.791,00 |
| 27.05.2026 | 2,79 | 2,82 | 2,77 | 2,77 | -0,68% | 244.717,00 |
| 26.05.2026 | 2,76 | 2,83 | 2,76 | 2,79 | -2,01% | 227.750,00 |
| 25.05.2026 | 2,82 | 2,85 | 2,81 | 2,85 | 2,42% | - |
| 22.05.2026 | 2,78 | 2,79 | 2,76 | 2,78 | 0,47% | 250.793,00 |
| 21.05.2026 | 2,77 | 2,80 | 2,77 | 2,77 | -0,18% | 231.862,00 |
| 20.05.2026 | 2,73 | 2,79 | 2,73 | 2,77 | 0,65% | 286.243,00 |
| 19.05.2026 | 2,73 | 2,78 | 2,73 | 2,75 | 0,81% | 349.725,00 |
| 18.05.2026 | 2,68 | 2,73 | 2,68 | 2,73 | 2,25% | 548.793,00 |
| 15.05.2026 | 2,67 | 2,70 | 2,64 | 2,67 | -0,52% | 494.936,00 |
| 14.05.2026 | 2,69 | 2,70 | 2,67 | 2,69 | 0,41% | 288.929,00 |
| 13.05.2026 | 2,69 | 2,69 | 2,65 | 2,68 | 0,79% | 424.292,00 |
| 12.05.2026 | 2,72 | 2,72 | 2,63 | 2,65 | -1,56% | 307.719,00 |
| 11.05.2026 | 2,70 | 2,71 | 2,67 | 2,70 | -0,63% | 363.630,00 |
| 08.05.2026 | 2,75 | 2,77 | 2,71 | 2,71 | -1,42% | 446.189,00 |
| 07.05.2026 | 2,79 | 2,79 | 2,75 | 2,75 | -1,29% | 329.189,00 |
| 06.05.2026 | 2,78 | 2,81 | 2,78 | 2,79 | 0,80% | 322.257,00 |
| 05.05.2026 | 2,79 | 2,82 | 2,75 | 2,77 | 1,27% | 282.098,00 |
| 04.05.2026 | 2,79 | 2,81 | 2,73 | 2,73 | -2,74% | - |
| 01.05.2026 | 2,80 | 2,81 | 2,79 | 2,81 | 0,07% | 193.107,00 |
| 30.04.2026 | 2,78 | 2,82 | 2,75 | 2,81 | 1,96% | 355.287,00 |
| 29.04.2026 | 2,76 | 2,80 | 2,75 | 2,75 | -0,58% | 313.679,00 |
| 28.04.2026 | 2,82 | 2,82 | 2,76 | 2,77 | -1,67% | 266.864,00 |
| 27.04.2026 | 2,82 | 2,82 | 2,80 | 2,82 | 0,00% | 306.614,00 |
| 24.04.2026 | 2,88 | 2,90 | 2,81 | 2,82 | -3,56% | 342.549,00 |
| 23.04.2026 | 2,97 | 2,97 | 2,89 | 2,92 | -0,92% | 346.193,00 |