Echtzeit-Aktienkurs Servotronics
Bid:
Ask:
Aktienkurse zur Servotronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 46,90 | 46,93 | 46,90 | 46,92 | -0,06% | 18.809,00 |
| 24.06.2025 | 46,91 | 46,95 | 46,89 | 46,95 | 0,00% | 37.946,00 |
| 23.06.2025 | 46,92 | 46,96 | 46,89 | 46,95 | 0,02% | 12.052,00 |
| 20.06.2025 | 46,98 | 46,98 | 46,86 | 46,94 | -0,09% | 31.574,00 |
| 18.06.2025 | 46,91 | 46,98 | 46,91 | 46,98 | 0,00% | 33.469,00 |
| 17.06.2025 | 46,83 | 47,15 | 46,83 | 46,98 | 0,17% | 42.254,00 |
| 16.06.2025 | 46,90 | 46,91 | 46,83 | 46,90 | 0,15% | 8.678,00 |
| 13.06.2025 | 46,71 | 46,83 | 46,71 | 46,83 | 0,00% | 9.971,00 |
| 12.06.2025 | 46,76 | 46,83 | 46,76 | 46,83 | 0,00% | 15.841,00 |
| 11.06.2025 | 46,80 | 46,83 | 46,77 | 46,83 | 0,09% | 19.075,00 |
| 10.06.2025 | 46,83 | 46,83 | 46,76 | 46,79 | 0,06% | 11.729,00 |
| 09.06.2025 | 46,76 | 46,83 | 46,74 | 46,76 | 0,00% | 13.548,00 |
| 06.06.2025 | 46,95 | 46,95 | 46,76 | 46,76 | 0,09% | 20.169,00 |
| 05.06.2025 | 46,72 | 46,85 | 46,57 | 46,72 | -0,15% | 24.362,00 |
| 04.06.2025 | 46,81 | 46,93 | 46,74 | 46,79 | 0,19% | 9.595,00 |
| 03.06.2025 | 46,70 | 46,95 | 46,69 | 46,70 | -0,04% | 7.749,00 |
| 02.06.2025 | 46,56 | 46,83 | 46,56 | 46,72 | 0,09% | 123.325,00 |
| 30.05.2025 | 46,53 | 46,91 | 46,50 | 46,68 | 0,34% | 141.416,00 |
| 29.05.2025 | 46,65 | 46,74 | 46,51 | 46,52 | 22,78% | 310.483,00 |
| 28.05.2025 | 37,84 | 37,90 | 37,84 | 37,89 | 0,13% | 27.754,00 |
| 27.05.2025 | 38,01 | 38,10 | 37,80 | 37,84 | -0,55% | 25.887,00 |
| 23.05.2025 | 37,82 | 38,09 | 37,82 | 38,05 | 0,40% | 12.962,00 |
| 22.05.2025 | 37,82 | 37,95 | 37,82 | 37,90 | 0,13% | 51.914,00 |
| 21.05.2025 | 37,80 | 37,95 | 37,80 | 37,85 | 0,11% | 30.739,00 |
| 20.05.2025 | 37,85 | 38,25 | 37,75 | 37,81 | 0,16% | 151.927,00 |
| 19.05.2025 | 38,08 | 38,33 | 37,60 | 37,75 | 266,86% | 353.380,00 |
| 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 |