Echtzeit-Aktienkurs Servotronics
Bid:
Ask:
Aktienkurse zur Servotronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2024 | 12,50 | 12,70 | 11,75 | 12,49 | -3,18% | 5.252,00 |
| 30.10.2024 | 12,86 | 13,07 | 12,42 | 12,90 | 4,88% | 4.473,00 |
| 29.10.2024 | 11,89 | 12,30 | 11,89 | 12,30 | 6,96% | 9.735,00 |
| 25.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,36% | 1.165,00 |
| 22.10.2024 | 11,98 | 12,00 | 11,51 | 11,66 | -3,13% | 1.291,00 |
| 21.10.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -4,10% | 1.095,00 |
| 18.10.2024 | 12,18 | 12,55 | 12,18 | 12,55 | -0,32% | 561,00 |
| 17.10.2024 | 12,28 | 12,83 | 12,28 | 12,59 | 4,60% | 888,00 |
| 16.10.2024 | 12,00 | 12,04 | 12,00 | 12,04 | 1,14% | 653,00 |
| 15.10.2024 | 11,84 | 12,06 | 11,84 | 11,90 | 4,20% | 3.140,00 |
| 14.10.2024 | 11,39 | 11,70 | 11,39 | 11,42 | -4,67% | 834,00 |
| 11.10.2024 | 12,00 | 12,00 | 11,85 | 11,98 | 1,53% | 603,00 |
| 10.10.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 1,16% | 459,00 |
| 09.10.2024 | 11,80 | 11,80 | 11,67 | 11,67 | 0,13% | 1.921,00 |
| 08.10.2024 | 11,75 | 11,75 | 11,65 | 11,65 | 1,30% | 1.927,00 |
| 07.10.2024 | 11,88 | 11,92 | 11,50 | 11,50 | -3,16% | 2.154,00 |
| 04.10.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 0,64% | 190,00 |
| 03.10.2024 | 11,42 | 11,80 | 11,42 | 11,80 | 2,25% | 1.331,00 |
| 02.10.2024 | 11,60 | 11,60 | 11,54 | 11,54 | 2,12% | 938,00 |
| 30.09.2024 | 11,85 | 11,90 | 11,08 | 11,30 | -7,60% | 8.219,00 |
| 27.09.2024 | 12,14 | 12,23 | 12,00 | 12,23 | 0,41% | 1.628,00 |
| 26.09.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 2,53% | 648,00 |
| 24.09.2024 | 12,77 | 12,77 | 11,88 | 11,88 | -1,00% | 825,00 |
| 20.09.2024 | 11,47 | 12,00 | 11,40 | 12,00 | 0,25% | 15.004,00 |
| 19.09.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 2,75% | 552,00 |
| 18.09.2024 | 11,77 | 11,98 | 11,65 | 11,65 | -1,19% | 9.586,00 |
| 17.09.2024 | 11,65 | 11,80 | 11,65 | 11,79 | 2,43% | 9.878,00 |
| 16.09.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -1,96% | 420,00 |
| 13.09.2024 | 11,50 | 11,76 | 11,50 | 11,74 | 2,09% | 1.413,00 |
| 12.09.2024 | 11,50 | 11,75 | 11,50 | 11,50 | 2,59% | 1.648,00 |
| 11.09.2024 | 11,74 | 11,74 | 11,20 | 11,21 | -4,54% | 1.354,00 |
| 10.09.2024 | 11,31 | 11,74 | 11,31 | 11,74 | 2,92% | 1.629,00 |
| 09.09.2024 | 11,61 | 11,80 | 11,41 | 11,41 | -4,52% | 1.333,00 |
| 05.09.2024 | 12,00 | 12,00 | 11,95 | 11,95 | -0,42% | 2.720,00 |
| 04.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,08% | 262,00 |
| 03.09.2024 | 12,25 | 12,25 | 11,99 | 11,99 | -7,27% | 6.217,00 |
| 30.08.2024 | 12,41 | 12,93 | 12,30 | 12,93 | 4,70% | 1.679,00 |
| 29.08.2024 | 12,10 | 13,01 | 12,10 | 12,35 | -2,76% | 4.319,00 |
| 28.08.2024 | 12,40 | 12,70 | 12,40 | 12,70 | 5,22% | 680,00 |
| 27.08.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -0,41% | 364,00 |
| 26.08.2024 | 12,75 | 13,05 | 11,44 | 12,12 | -8,46% | 57.829,00 |
| 23.08.2024 | 11,60 | 13,67 | 11,60 | 13,24 | 12,01% | 87.150,00 |
| 22.08.2024 | 11,80 | 11,82 | 11,40 | 11,82 | 1,33% | 1.000,00 |
| 20.08.2024 | 11,95 | 12,10 | 11,65 | 11,67 | -4,64% | 1.551,00 |
| 19.08.2024 | 11,88 | 12,23 | 11,88 | 12,23 | 1,18% | 2.492,00 |
| 16.08.2024 | 11,14 | 12,09 | 11,14 | 12,09 | 3,47% | 3.943,00 |
| 15.08.2024 | 11,90 | 11,90 | 11,38 | 11,69 | 0,82% | 1.730,00 |
| 14.08.2024 | 11,55 | 11,59 | 11,55 | 11,59 | 0,78% | 928,00 |
| 13.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,22% | 691,00 |
| 12.08.2024 | 12,12 | 12,12 | 11,08 | 11,25 | -6,56% | 7.316,00 |
| 09.08.2024 | 12,26 | 12,26 | 11,76 | 12,04 | -1,87% | 2.029,00 |
| 08.08.2024 | 12,80 | 12,81 | 12,27 | 12,27 | 2,00% | 2.423,00 |
| 06.08.2024 | 11,13 | 12,03 | 11,13 | 12,03 | 8,09% | 2.146,00 |
| 05.08.2024 | 11,21 | 11,21 | 11,08 | 11,13 | -3,39% | 583,00 |
| 31.07.2024 | 11,29 | 11,52 | 11,29 | 11,52 | 2,35% | 418,00 |
| 30.07.2024 | 11,09 | 11,26 | 11,08 | 11,26 | 1,12% | 5.154,00 |
| 29.07.2024 | 11,40 | 11,40 | 11,13 | 11,13 | 0,27% | 699,00 |
| 26.07.2024 | 10,78 | 11,38 | 10,78 | 11,10 | 0,18% | 3.160,00 |
| 25.07.2024 | 11,07 | 11,36 | 11,07 | 11,08 | 0,09% | 368,00 |
| 24.07.2024 | 11,07 | 11,08 | 10,87 | 11,07 | -0,08% | 2.556,00 |
| 23.07.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 2,39% | 202,00 |
| 22.07.2024 | 10,85 | 10,88 | 10,66 | 10,82 | 1,88% | 2.661,00 |
| 19.07.2024 | 10,62 | 10,62 | 10,58 | 10,62 | -0,28% | 1.482,00 |
| 18.07.2024 | 10,86 | 11,35 | 10,52 | 10,65 | -7,19% | 10.089,00 |
| 16.07.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,57% | 211,00 |
| 12.07.2024 | 11,77 | 11,77 | 11,41 | 11,41 | -2,48% | 291,00 |
| 11.07.2024 | 11,49 | 11,70 | 11,49 | 11,70 | -2,17% | 771,00 |
| 10.07.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 5,93% | 272,00 |
| 09.07.2024 | 11,69 | 11,69 | 11,29 | 11,29 | -1,83% | 390,00 |
| 02.07.2024 | 11,61 | 11,61 | 10,72 | 11,50 | -0,83% | 1.329,00 |
| 01.07.2024 | 11,54 | 11,84 | 10,72 | 11,60 | -2,55% | 6.794,00 |
| 28.06.2024 | 11,79 | 11,90 | 11,79 | 11,90 | -0,83% | 1.185,00 |
| 27.06.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | 246,00 |
| 26.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 259,00 |