Echtzeit-Aktienkurs Servotronics
Bid:
Ask:
Aktienkurse zur Servotronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 10,55 | 10,55 | 10,29 | 10,29 | -2,00% | 577,00 |
| 15.05.2025 | 10,47 | 10,50 | 10,47 | 10,50 | 0,00% | 1.631,00 |
| 14.05.2025 | 10,55 | 10,55 | 10,47 | 10,50 | 0,32% | 2.484,00 |
| 13.05.2025 | 10,43 | 10,50 | 10,43 | 10,47 | 0,44% | 13.425,00 |
| 12.05.2025 | 10,50 | 10,50 | 10,42 | 10,42 | -0,53% | 4.817,00 |
| 09.05.2025 | 10,60 | 10,68 | 10,42 | 10,48 | -0,48% | 30.343,00 |
| 08.05.2025 | 10,40 | 10,65 | 10,26 | 10,53 | 1,10% | 46.662,00 |
| 07.05.2025 | 10,60 | 10,60 | 10,41 | 10,41 | -3,69% | 1.477,00 |
| 06.05.2025 | 10,75 | 10,81 | 10,75 | 10,81 | 2,94% | 1.314,00 |
| 05.05.2025 | 10,93 | 10,95 | 10,33 | 10,50 | -2,14% | 4.958,00 |
| 02.05.2025 | 10,60 | 10,87 | 10,58 | 10,73 | 0,75% | 2.211,00 |
| 01.05.2025 | 10,58 | 10,68 | 10,58 | 10,65 | -0,09% | 1.393,00 |
| 30.04.2025 | 10,60 | 10,70 | 10,60 | 10,66 | -1,11% | 1.711,00 |
| 29.04.2025 | 10,60 | 10,78 | 10,60 | 10,78 | 0,60% | 1.643,00 |
| 28.04.2025 | 10,65 | 10,74 | 10,65 | 10,72 | -1,05% | 5.351,00 |
| 24.04.2025 | 10,60 | 10,83 | 10,44 | 10,83 | 3,84% | 3.489,00 |
| 23.04.2025 | 10,60 | 10,60 | 10,27 | 10,43 | -1,97% | 1.682,00 |
| 21.04.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 3,80% | 847,00 |
| 17.04.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,89% | 167,00 |
| 15.04.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -1,49% | 271,00 |
| 11.04.2025 | 9,69 | 10,31 | 9,69 | 10,31 | 2,73% | 582,00 |
| 10.04.2025 | 10,00 | 10,40 | 9,67 | 10,04 | -4,47% | 4.516,00 |
| 09.04.2025 | 10,68 | 10,68 | 10,51 | 10,51 | 0,00% | 1.488,00 |
| 08.04.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,05% | 1.144,00 |
| 07.04.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 1,60% | 1.165,00 |
| 04.04.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -2,45% | 247,00 |
| 31.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,44% | 501,00 |
| 28.03.2025 | 10,33 | 10,45 | 10,33 | 10,45 | -1,14% | 579,00 |
| 27.03.2025 | 10,57 | 10,57 | 10,57 | 10,57 | 0,67% | 171,00 |
| 26.03.2025 | 10,70 | 10,70 | 10,28 | 10,50 | -1,13% | 1.015,00 |
| 25.03.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -3,37% | 278,00 |
| 24.03.2025 | 11,00 | 11,00 | 10,99 | 10,99 | -0,09% | 607,00 |
| 21.03.2025 | 10,58 | 11,00 | 10,58 | 11,00 | 0,92% | 1.833,00 |
| 20.03.2025 | 10,60 | 11,01 | 10,60 | 10,90 | -0,91% | 2.977,00 |
| 19.03.2025 | 11,23 | 11,23 | 11,00 | 11,00 | -1,96% | 839,00 |
| 18.03.2025 | 10,96 | 11,32 | 10,56 | 11,22 | 6,25% | 3.751,00 |
| 13.03.2025 | 10,48 | 10,56 | 10,27 | 10,56 | -2,94% | 854,00 |
| 12.03.2025 | 10,31 | 10,88 | 10,26 | 10,88 | -1,09% | 662,00 |
| 06.03.2025 | 10,85 | 11,00 | 10,31 | 11,00 | 3,29% | 721,00 |
| 05.03.2025 | 10,49 | 10,65 | 10,49 | 10,65 | 3,70% | 615,00 |
| 04.03.2025 | 10,53 | 10,53 | 10,27 | 10,27 | -3,83% | 673,00 |
| 03.03.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -2,92% | 753,00 |
| 26.02.2025 | 11,18 | 11,24 | 10,67 | 11,00 | 5,77% | 2.902,00 |
| 25.02.2025 | 10,39 | 10,40 | 10,39 | 10,40 | 0,00% | 1.864,00 |
| 24.02.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -1,84% | 726,00 |
| 21.02.2025 | 10,38 | 10,64 | 10,34 | 10,60 | 1,97% | 7.996,00 |
| 20.02.2025 | 10,66 | 10,66 | 10,30 | 10,39 | 1,27% | 1.225,00 |
| 19.02.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -2,19% | 1.037,00 |
| 18.02.2025 | 10,77 | 10,77 | 10,49 | 10,49 | 2,54% | 896,00 |
| 14.02.2025 | 10,24 | 10,40 | 10,23 | 10,23 | -6,58% | 4.261,00 |
| 12.02.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 2,29% | 399,00 |
| 11.02.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -1,11% | 225,00 |
| 10.02.2025 | 10,82 | 11,08 | 10,40 | 10,83 | -1,59% | 2.991,00 |
| 07.02.2025 | 10,30 | 11,00 | 10,30 | 11,00 | 0,96% | 576,00 |
| 06.02.2025 | 10,62 | 11,23 | 10,62 | 10,90 | -1,85% | 768,00 |
| 05.02.2025 | 11,12 | 11,12 | 10,50 | 11,10 | 5,71% | 3.215,00 |
| 04.02.2025 | 10,40 | 10,97 | 10,39 | 10,50 | -5,77% | 1.000,00 |
| 03.02.2025 | 10,69 | 11,14 | 10,60 | 11,14 | -0,06% | 1.232,00 |
| 31.01.2025 | 10,89 | 11,15 | 10,65 | 11,15 | 5,19% | 3.470,00 |
| 29.01.2025 | 10,21 | 10,90 | 10,21 | 10,60 | -3,49% | 3.012,00 |
| 23.01.2025 | 10,22 | 10,98 | 10,22 | 10,98 | 1,88% | 1.033,00 |
| 22.01.2025 | 10,55 | 10,78 | 10,32 | 10,78 | 2,08% | 2.395,00 |
| 21.01.2025 | 10,60 | 10,60 | 10,56 | 10,56 | -0,20% | 897,00 |
| 16.01.2025 | 11,12 | 11,24 | 10,52 | 10,58 | -4,85% | 2.183,00 |
| 15.01.2025 | 11,00 | 11,12 | 10,87 | 11,12 | 1,65% | 2.615,00 |
| 13.01.2025 | 10,21 | 10,94 | 10,21 | 10,94 | 1,20% | 512,00 |
| 10.01.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -1,39% | 194,00 |
| 08.01.2025 | 10,31 | 11,19 | 10,31 | 10,96 | -2,02% | 1.728,00 |
| 07.01.2025 | 10,41 | 11,19 | 10,41 | 11,19 | 1,71% | 888,00 |
| 06.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,20% | 305,00 |
| 02.01.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -1,96% | 313,00 |
| 30.12.2024 | 11,09 | 11,09 | 11,09 | 11,09 | 2,55% | 494,00 |
| 27.12.2024 | 10,81 | 10,81 | 10,81 | 10,81 | 1,08% | 408,00 |
| 26.12.2024 | 10,28 | 10,70 | 10,16 | 10,70 | -1,33% | 16.801,00 |
| 20.12.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 5,14% | 777,00 |
| 18.12.2024 | 10,80 | 10,80 | 10,25 | 10,31 | -2,37% | 4.143,00 |
| 16.12.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -1,49% | 737,00 |
| 13.12.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 1,42% | 1.312,00 |
| 11.12.2024 | 10,90 | 10,90 | 10,57 | 10,57 | -0,28% | 567,00 |
| 10.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,05% | 4.122,00 |
| 09.12.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -2,05% | 510,00 |
| 05.12.2024 | 10,80 | 11,05 | 10,80 | 11,05 | 0,63% | 607,00 |
| 03.12.2024 | 11,06 | 11,06 | 10,98 | 10,98 | -0,72% | 1.067,00 |
| 02.12.2024 | 11,23 | 11,23 | 11,06 | 11,06 | 0,00% | 276,00 |
| 29.11.2024 | 11,50 | 11,50 | 11,06 | 11,06 | -0,09% | 550,00 |
| 25.11.2024 | 11,19 | 11,65 | 11,06 | 11,07 | -3,15% | 3.239,00 |
| 22.11.2024 | 11,50 | 11,50 | 11,43 | 11,43 | -0,17% | 1.069,00 |
| 21.11.2024 | 11,40 | 11,45 | 11,40 | 11,45 | -1,56% | 1.472,00 |
| 20.11.2024 | 11,08 | 11,63 | 11,08 | 11,63 | 4,96% | 322,00 |
| 19.11.2024 | 11,18 | 11,18 | 11,08 | 11,08 | 0,00% | 1.621,00 |
| 18.11.2024 | 11,11 | 11,34 | 11,08 | 11,08 | 0,00% | 4.450,00 |
| 14.11.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -1,66% | 3.624,00 |
| 12.11.2024 | 11,20 | 11,27 | 11,08 | 11,27 | 0,96% | 5.531,00 |
| 11.11.2024 | 11,63 | 11,63 | 11,16 | 11,16 | -3,42% | 1.976,00 |
| 08.11.2024 | 12,31 | 12,50 | 11,08 | 11,56 | -9,73% | 14.673,00 |
| 07.11.2024 | 12,79 | 13,04 | 12,79 | 12,80 | -0,21% | 1.170,00 |
| 06.11.2024 | 12,59 | 12,83 | 12,59 | 12,83 | 2,00% | 2.928,00 |
| 05.11.2024 | 12,42 | 12,58 | 12,19 | 12,58 | 1,00% | 4.163,00 |
| 04.11.2024 | 12,44 | 12,45 | 12,44 | 12,45 | 2,47% | 287,00 |
| 01.11.2024 | 12,25 | 12,25 | 12,15 | 12,15 | -2,72% | 1.034,00 |