£2,895
0,57%
Echtzeit-Aktienkurs SERCO GROUP PLC LS-,02
Bid:
Ask:
Aktienkurse zur SERCO GROUP PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,87 | 2,92 | 2,86 | 2,88 | -0,07% | 483.281,00 |
| 11.11.2026 | 2,91 | 2,92 | 2,86 | 2,88 | -1,00% | 201.059,00 |
| 10.11.2026 | 2,89 | 2,91 | 2,88 | 2,91 | 1,50% | 244.291,00 |
| 09.11.2026 | 2,84 | 2,87 | 2,83 | 2,86 | 1,63% | 209.245,00 |
| 06.11.2026 | 2,81 | 2,82 | 2,76 | 2,82 | -0,84% | 276.715,00 |
| 05.11.2026 | 2,87 | 2,88 | 2,83 | 2,84 | -0,49% | 158.147,00 |
| 04.11.2026 | 2,89 | 2,89 | 2,83 | 2,86 | -2,29% | 227.395,00 |
| 03.11.2026 | 2,94 | 2,94 | 2,91 | 2,92 | 0,03% | 192.187,00 |
| 02.11.2026 | 2,89 | 2,94 | 2,88 | 2,92 | 1,18% | 192.265,00 |
| 30.10.2026 | 2,91 | 2,92 | 2,87 | 2,89 | -0,76% | 195.158,00 |
| 29.10.2026 | 2,88 | 2,93 | 2,88 | 2,91 | 1,61% | 121.661,00 |
| 28.10.2026 | 2,88 | 2,89 | 2,86 | 2,86 | -0,42% | 205.021,00 |
| 27.10.2026 | 2,84 | 2,89 | 2,84 | 2,88 | 1,05% | 185.898,00 |
| 26.10.2026 | 2,80 | 2,85 | 2,80 | 2,85 | 1,53% | 164.821,00 |
| 23.10.2026 | 2,74 | 2,80 | 2,72 | 2,80 | 2,08% | 443.303,00 |
| 22.10.2026 | 2,77 | 2,78 | 2,74 | 2,75 | -1,44% | 289.888,00 |
| 21.10.2026 | 2,75 | 2,79 | 2,74 | 2,79 | 0,72% | 142.474,00 |
| 20.10.2026 | 2,75 | 2,77 | 2,72 | 2,77 | 0,40% | 180.592,00 |
| 19.10.2026 | 2,72 | 2,77 | 2,72 | 2,76 | 0,84% | 197.351,00 |
| 16.10.2026 | 2,71 | 2,75 | 2,71 | 2,73 | 0,89% | 228.211,00 |
| 15.10.2026 | 2,62 | 2,71 | 2,62 | 2,71 | 3,36% | 351.132,00 |
| 14.10.2026 | 2,59 | 2,63 | 2,59 | 2,62 | 1,04% | 392.835,00 |
| 13.10.2026 | 2,58 | 2,61 | 2,58 | 2,59 | 1,29% | 271.030,00 |
| 12.10.2026 | 2,56 | 2,56 | 2,54 | 2,56 | 0,47% | 226.708,00 |
| 09.10.2026 | 2,52 | 2,56 | 2,50 | 2,55 | 1,11% | 111.669,00 |
| 08.10.2026 | 2,46 | 2,54 | 2,46 | 2,52 | 1,78% | 208.516,00 |
| 07.10.2026 | 2,51 | 2,52 | 2,47 | 2,48 | -0,56% | 303.881,00 |
| 06.10.2026 | 2,53 | 2,53 | 2,47 | 2,49 | -1,35% | 261.972,00 |
| 05.10.2026 | 2,53 | 2,53 | 2,51 | 2,52 | 0,56% | 106.596,00 |
| 02.10.2026 | 2,55 | 2,56 | 2,50 | 2,51 | -1,18% | 136.439,00 |
| 01.10.2026 | 2,54 | 2,57 | 2,52 | 2,54 | 0,08% | 345.510,00 |
| 30.09.2026 | 2,50 | 2,55 | 2,50 | 2,54 | 0,79% | 461.517,00 |
| 29.09.2026 | 2,53 | 2,54 | 2,46 | 2,52 | -0,71% | 229.752,00 |
| 28.09.2026 | 2,54 | 2,56 | 2,54 | 2,54 | 0,56% | 242.182,00 |
| 25.09.2026 | 2,54 | 2,54 | 2,51 | 2,52 | -0,32% | 258.885,00 |
| 24.09.2026 | 2,53 | 2,55 | 2,52 | 2,53 | -0,63% | 588.815,00 |
| 23.09.2026 | 2,54 | 2,55 | 2,52 | 2,55 | 0,55% | 231.398,00 |
| 22.09.2026 | 2,55 | 2,56 | 2,53 | 2,53 | -1,48% | 170.832,00 |
| 21.09.2026 | 2,56 | 2,59 | 2,56 | 2,57 | -0,16% | 463.025,00 |
| 18.09.2026 | 2,60 | 2,62 | 2,56 | 2,57 | -1,53% | 494.107,00 |
| 17.09.2026 | 2,59 | 2,62 | 2,58 | 2,61 | 0,85% | 560.734,00 |
| 16.09.2026 | 2,55 | 2,59 | 2,54 | 2,59 | 1,49% | 530.309,00 |
| 15.09.2026 | 2,50 | 2,55 | 2,49 | 2,55 | 0,87% | 515.144,00 |
| 14.09.2026 | 2,47 | 2,54 | 2,46 | 2,53 | 1,69% | 363.109,00 |
| 11.09.2026 | 2,49 | 2,52 | 2,48 | 2,49 | 0,16% | 141.681,00 |
| 10.09.2026 | 2,50 | 2,50 | 2,44 | 2,49 | 0,00% | 196.131,00 |
| 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 |