£1,914
0,75%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,89 | 1,91 | 1,89 | 1,90 | 0,24% | 226.974,00 |
27.03.2024 | 1,90 | 1,90 | 1,89 | 1,90 | 0,34% | 364.504,00 |
26.03.2024 | 1,90 | 1,90 | 1,87 | 1,89 | 0,45% | 468.844,00 |
25.03.2024 | 1,89 | 1,89 | 1,86 | 1,88 | 0,40% | 507.888,00 |
22.03.2024 | 1,88 | 1,89 | 1,87 | 1,88 | 0,48% | 283.936,00 |
21.03.2024 | 1,86 | 1,87 | 1,82 | 1,87 | 1,36% | 492.380,00 |
20.03.2024 | 1,84 | 1,85 | 1,84 | 1,84 | 0,24% | 152.486,00 |
19.03.2024 | 1,86 | 1,86 | 1,83 | 1,84 | -0,89% | 306.834,00 |
18.03.2024 | 1,86 | 1,86 | 1,84 | 1,86 | 0,32% | 240.841,00 |
15.03.2024 | 1,85 | 1,87 | 1,84 | 1,85 | -0,38% | 275.783,00 |
14.03.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 0,54% | 245.328,00 |
13.03.2024 | 1,86 | 1,86 | 1,84 | 1,85 | 0,16% | 328.992,00 |
12.03.2024 | 1,83 | 1,85 | 1,82 | 1,84 | 1,04% | 280.266,00 |
11.03.2024 | 1,82 | 1,83 | 1,81 | 1,82 | -0,65% | 579.499,00 |
08.03.2024 | 1,86 | 1,86 | 1,83 | 1,84 | -1,40% | 290.066,00 |
07.03.2024 | 1,88 | 1,88 | 1,86 | 1,86 | -0,85% | 236.028,00 |
06.03.2024 | 1,88 | 1,88 | 1,86 | 1,88 | 0,21% | 498.930,00 |
05.03.2024 | 1,86 | 1,87 | 1,85 | 1,87 | 0,78% | 516.593,00 |
04.03.2024 | 1,88 | 1,89 | 1,85 | 1,86 | -1,51% | 358.697,00 |
01.03.2024 | 1,86 | 1,90 | 1,85 | 1,89 | 0,03% | 500.403,00 |
29.02.2024 | 1,84 | 1,92 | 1,84 | 1,89 | 5,33% | 964.300,00 |
28.02.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -0,17% | 648.558,00 |
27.02.2024 | 1,80 | 1,81 | 1,79 | 1,80 | -0,06% | 320.786,00 |
26.02.2024 | 1,80 | 1,80 | 1,79 | 1,80 | -0,22% | 202.060,00 |
23.02.2024 | 1,84 | 1,84 | 1,79 | 1,80 | -1,67% | 337.025,00 |
22.02.2024 | 1,81 | 1,84 | 1,81 | 1,83 | 0,85% | 291.659,00 |
21.02.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 0,95% | 362.657,00 |
20.02.2024 | 1,82 | 1,82 | 1,80 | 1,80 | -0,94% | 94.078,00 |
19.02.2024 | 1,81 | 1,82 | 1,80 | 1,82 | 0,50% | 217.114,00 |
16.02.2024 | 1,80 | 1,81 | 1,79 | 1,81 | 0,95% | 265.937,00 |
15.02.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -0,11% | 169.466,00 |
14.02.2024 | 1,79 | 1,80 | 1,79 | 1,79 | 0,17% | 665.873,00 |
13.02.2024 | 1,81 | 1,81 | 1,77 | 1,79 | -1,00% | 580.503,00 |
12.02.2024 | 1,82 | 1,82 | 1,80 | 1,81 | -0,71% | 257.685,00 |
09.02.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 1,22% | 302.235,00 |
08.02.2024 | 1,81 | 1,82 | 1,80 | 1,80 | -0,06% | 308.318,00 |
07.02.2024 | 1,80 | 1,80 | 1,79 | 1,80 | 0,28% | 1.338.954,00 |
06.02.2024 | 1,77 | 1,80 | 1,77 | 1,79 | 1,76% | 523.308,00 |
05.02.2024 | 1,77 | 1,79 | 1,76 | 1,76 | -0,28% | 1.309.453,00 |
02.02.2024 | 1,78 | 1,79 | 1,76 | 1,77 | 0,00% | 540.973,00 |
01.02.2024 | 1,74 | 1,78 | 1,73 | 1,77 | 1,49% | 976.738,00 |
31.01.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,03% | 492.336,00 |
30.01.2024 | 1,75 | 1,75 | 1,73 | 1,74 | 0,43% | 998.510,00 |
29.01.2024 | 1,73 | 1,75 | 1,71 | 1,73 | -0,80% | 1.013.366,00 |
26.01.2024 | 1,72 | 1,88 | 1,65 | 1,75 | -0,51% | 2.510.659,00 |
25.01.2024 | 1,73 | 1,82 | 1,73 | 1,76 | 1,44% | 2.209.841,00 |
24.01.2024 | 1,68 | 1,74 | 1,68 | 1,73 | 3,07% | 937.686,00 |
23.01.2024 | 1,68 | 1,69 | 1,67 | 1,68 | 0,51% | 593.314,00 |
22.01.2024 | 1,67 | 1,68 | 1,66 | 1,67 | 0,54% | 714.310,00 |
19.01.2024 | 1,66 | 1,68 | 1,66 | 1,66 | -0,60% | 268.157,00 |
18.01.2024 | 1,65 | 1,68 | 1,65 | 1,67 | 1,24% | 428.390,00 |
17.01.2024 | 1,65 | 1,66 | 1,64 | 1,65 | -0,99% | 474.317,00 |
16.01.2024 | 1,68 | 1,69 | 1,67 | 1,67 | -0,54% | 254.228,00 |
15.01.2024 | 1,67 | 1,69 | 1,67 | 1,68 | 0,18% | 554.138,00 |
12.01.2024 | 1,64 | 1,68 | 1,64 | 1,67 | 2,39% | 563.824,00 |
11.01.2024 | 1,64 | 1,65 | 1,63 | 1,64 | 0,65% | 407.913,00 |
10.01.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,09% | 430.689,00 |
09.01.2024 | 1,62 | 1,63 | 1,62 | 1,62 | -0,06% | 277.046,00 |
08.01.2024 | 1,62 | 1,63 | 1,60 | 1,62 | 1,06% | 819.997,00 |
05.01.2024 | 1,63 | 1,63 | 1,60 | 1,61 | -1,53% | 671.693,00 |
04.01.2024 | 1,63 | 1,63 | 1,62 | 1,63 | 0,80% | 267.127,00 |
03.01.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -0,61% | 284.797,00 |
02.01.2024 | 1,63 | 1,64 | 1,62 | 1,63 | 0,25% | 358.692,00 |
29.12.2023 | 1,62 | 1,63 | 1,62 | 1,63 | 0,43% | 25.810,00 |
28.12.2023 | 1,61 | 1,62 | 1,61 | 1,62 | -0,43% | 99.739,00 |
27.12.2023 | 1,63 | 1,63 | 1,62 | 1,63 | 0,62% | 271.605,00 |
22.12.2023 | 1,61 | 1,62 | 1,60 | 1,62 | 1,22% | 81.817,00 |
21.12.2023 | 1,59 | 1,60 | 1,59 | 1,60 | 0,13% | 164.465,00 |
20.12.2023 | 1,60 | 1,60 | 1,59 | 1,59 | 0,19% | 375.620,00 |
19.12.2023 | 1,58 | 1,60 | 1,58 | 1,59 | 0,47% | 152.591,00 |
18.12.2023 | 1,57 | 1,59 | 1,57 | 1,58 | 0,19% | 152.963,00 |
15.12.2023 | 1,62 | 1,64 | 1,58 | 1,58 | -2,68% | 143.246,00 |
14.12.2023 | 1,59 | 1,64 | 1,59 | 1,62 | 4,47% | 377.299,00 |
13.12.2023 | 1,56 | 1,57 | 1,55 | 1,55 | 0,26% | 159.519,00 |
12.12.2023 | 1,58 | 1,58 | 1,55 | 1,55 | -1,77% | 143.598,00 |
11.12.2023 | 1,59 | 1,59 | 1,58 | 1,58 | -0,44% | 76.912,00 |
08.12.2023 | 1,59 | 1,59 | 1,57 | 1,59 | -0,25% | 213.497,00 |
07.12.2023 | 1,58 | 1,59 | 1,57 | 1,59 | 0,13% | 144.316,00 |
06.12.2023 | 1,59 | 1,60 | 1,58 | 1,59 | 0,00% | 213.998,00 |
05.12.2023 | 1,58 | 1,59 | 1,57 | 1,59 | 0,70% | 112.018,00 |
04.12.2023 | 1,59 | 1,60 | 1,57 | 1,58 | -0,38% | 147.755,00 |
01.12.2023 | 1,57 | 1,59 | 1,56 | 1,58 | 0,76% | 168.531,00 |
30.11.2023 | 1,57 | 1,58 | 1,56 | 1,57 | 0,00% | 439.122,00 |
29.11.2023 | 1,58 | 1,58 | 1,57 | 1,57 | -0,32% | 87.544,00 |
28.11.2023 | 1,57 | 1,58 | 1,56 | 1,58 | -0,38% | 276.012,00 |
27.11.2023 | 1,58 | 1,60 | 1,58 | 1,58 | 0,38% | 152.151,00 |
24.11.2023 | 1,57 | 1,58 | 1,56 | 1,58 | 0,25% | 133.005,00 |
23.11.2023 | 1,57 | 1,58 | 1,56 | 1,57 | 0,96% | 96.756,00 |
22.11.2023 | 1,55 | 1,57 | 1,55 | 1,56 | 1,10% | 242.219,00 |
21.11.2023 | 1,56 | 1,57 | 1,53 | 1,54 | -1,47% | 130.089,00 |
20.11.2023 | 1,53 | 1,56 | 1,53 | 1,56 | 1,83% | 249.607,00 |
17.11.2023 | 1,51 | 1,54 | 1,50 | 1,53 | 2,06% | 546.579,00 |
16.11.2023 | 1,52 | 1,52 | 1,50 | 1,50 | -0,79% | 249.628,00 |
15.11.2023 | 1,54 | 1,55 | 1,51 | 1,52 | -0,26% | 280.407,00 |
14.11.2023 | 1,51 | 1,53 | 1,51 | 1,52 | 0,20% | 298.730,00 |
13.11.2023 | 1,51 | 1,52 | 1,50 | 1,52 | 1,40% | 101.446,00 |
10.11.2023 | 1,51 | 1,51 | 1,49 | 1,50 | -0,93% | 99.518,00 |
09.11.2023 | 1,50 | 1,51 | 1,48 | 1,51 | 2,17% | 154.694,00 |
08.11.2023 | 1,45 | 1,49 | 1,45 | 1,48 | 2,36% | 180.491,00 |
07.11.2023 | 1,43 | 1,46 | 1,43 | 1,44 | -0,21% | 190.738,00 |