Deutsche Märkte geschlossen

Serica Energy plc (A3P.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,0200-0,1600 (-7,34%)
Börsenschluss: 08:06AM CEST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242,02002,02002,02002,02002,0200-
02. Mai 20242,10002,18002,10002,18002,1800315
30. Apr. 20242,24002,34002,24002,34002,3400400
29. Apr. 20242,28002,28002,28002,28002,2800-
26. Apr. 20242,30002,30002,30002,30002,3000-
25. Apr. 20242,20002,32002,20002,32002,3200600
24. Apr. 20242,20002,20002,20002,20002,2000-
23. Apr. 20242,20002,28002,20002,28002,28001.000
22. Apr. 20242,20002,20002,20002,20002,2000-
19. Apr. 20242,16002,16002,16002,16002,1600-
18. Apr. 20242,22002,22002,22002,22002,2200-
17. Apr. 20242,26002,36002,26002,36002,3600293
16. Apr. 20242,26002,40002,26002,40002,40002.000
15. Apr. 20242,30002,30002,30002,30002,3000-
12. Apr. 20242,24002,44002,24002,44002,4400600
11. Apr. 20242,14002,32002,14002,32002,3200800
10. Apr. 20242,18002,18002,18002,18002,1800-
09. Apr. 20242,18002,28002,18002,28002,2800100
08. Apr. 20242,16002,38002,16002,38002,380036.000
05. Apr. 20242,12002,26002,12002,26002,26002.500
04. Apr. 20242,10002,26002,10002,26002,26009.985
03. Apr. 20242,12002,12002,12002,12002,1200-
02. Apr. 20242,36002,36002,36002,36002,3600-
28. März 20242,06002,06002,06002,06002,0600-
27. März 20242,06002,06002,06002,06002,0600-
26. März 20242,04002,04002,04002,04002,0400-
25. März 20242,01002,15002,01002,14002,14003.343
22. März 20242,02002,02002,02002,02002,0200-
21. März 20242,03002,03002,03002,03002,0300-
20. März 20242,06002,16002,06002,16002,1600750
19. März 20242,03002,03002,03002,03002,0300-
18. März 20242,02002,11002,02002,11002,110020
15. März 20242,00002,00002,00002,00002,0000-
14. März 20242,01002,01002,01002,01002,0100-
13. März 20241,97501,97501,97501,97501,9750-
12. März 20241,95501,95501,95501,95501,9550-
11. März 20242,04002,04002,04002,04002,0400-
08. März 20242,03002,03002,03002,03002,0300-
07. März 20241,96002,12001,96002,12002,1200250
06. März 20241,94001,94001,94001,94001,9400-
05. März 20242,00002,00002,00002,00002,00001.250
04. März 20242,00002,12002,00002,05002,05005.899
01. März 20242,00002,10002,00002,10002,10001.000
29. Feb. 20242,00002,00002,00002,00002,0000-
28. Feb. 20242,00002,12002,00002,12002,12001.300
27. Feb. 20242,00002,00002,00002,00002,0000-
26. Feb. 20242,00002,00002,00002,00002,0000-
23. Feb. 20242,02002,02002,02002,02002,02001.500
22. Feb. 20242,02002,12002,02002,12002,12008.200
21. Feb. 20242,02002,02002,02002,02002,0200-
20. Feb. 20242,10002,10002,10002,10002,1000250
19. Feb. 20242,14002,16002,14002,15002,15003.500
16. Feb. 20242,12002,12002,12002,12002,1200-
15. Feb. 20242,15002,25002,15002,25002,25002.565
14. Feb. 20242,14002,14002,14002,14002,1400-
13. Feb. 20242,15002,15002,15002,15002,1500-
12. Feb. 20242,13002,13002,13002,13002,1300-
09. Feb. 20242,10002,10002,10002,10002,1000-
08. Feb. 20242,10002,16002,10002,16002,1600465
07. Feb. 20242,10002,20002,10002,20002,2000130
06. Feb. 20242,02002,02002,02002,02002,0200-
05. Feb. 20242,30002,30002,10002,10002,10002.527
02. Feb. 20242,38002,40002,33002,33002,33005.050
01. Feb. 20242,38002,38002,38002,38002,3800-
31. Jan. 20242,41002,41002,41002,41002,4100-
30. Jan. 20242,44002,44002,44002,44002,4400-
29. Jan. 20242,42002,60002,42002,60002,6000609
26. Jan. 20242,38002,38002,38002,38002,3800-
25. Jan. 20242,32002,32002,32002,32002,3200-
24. Jan. 20242,31002,31002,31002,31002,3100-
23. Jan. 20242,30002,36002,30002,36002,3600500
22. Jan. 20242,30002,30002,30002,30002,3000-
19. Jan. 20242,32002,47002,32002,42002,42004.200
18. Jan. 20242,36002,36002,36002,36002,3600-
17. Jan. 20242,41002,50002,41002,49002,4900245
16. Jan. 20242,36002,36002,36002,36002,3600-
15. Jan. 20242,36002,36002,36002,36002,3600-
12. Jan. 20242,36002,36002,36002,36002,3600-
11. Jan. 20242,38002,38002,38002,38002,3800-
10. Jan. 20242,37002,37002,37002,37002,3700-
09. Jan. 20242,44002,51002,44002,51002,51001.300
08. Jan. 20242,44002,44002,44002,44002,4400-
05. Jan. 20242,48002,48002,48002,48002,4800-
04. Jan. 20242,57002,57002,57002,57002,5700-
03. Jan. 20242,55002,55002,55002,55002,5500-
02. Jan. 20242,54002,54002,54002,54002,5400-
29. Dez. 20232,60002,69002,53002,53002,53002.500
28. Dez. 20232,63002,78002,63002,72002,72001.000
27. Dez. 20232,62002,85002,62002,77002,77009.200
22. Dez. 20232,46002,46002,46002,46002,4600-
21. Dez. 20232,44002,61002,44002,61002,61007.021
20. Dez. 20232,49002,49002,49002,49002,4900-
19. Dez. 20232,49002,49002,49002,49002,4900-
18. Dez. 20232,40002,42002,40002,42002,42009.378
15. Dez. 20232,50002,57002,49002,49002,4900400
14. Dez. 20232,40002,54002,40002,54002,54006.450
13. Dez. 20232,40002,56002,40002,56002,5600575
12. Dez. 20232,46002,46002,46002,46002,4600-
11. Dez. 20232,46002,46002,46002,46002,4600-
08. Dez. 20232,44002,44002,44002,44002,4400-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...