10,425€
-3,25%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,65 | 11,85 | 11,60 | 11,70 | -1,47% | 1.380,00 |
| 04.05.2026 | 12,10 | 12,10 | 11,75 | 11,88 | -0,42% | 2.343,00 |
| 30.04.2026 | 11,78 | 11,93 | 11,75 | 11,93 | 1,49% | - |
| 29.04.2026 | 12,30 | 12,33 | 11,70 | 11,75 | -4,67% | 4.930,00 |
| 28.04.2026 | 12,25 | 12,43 | 12,25 | 12,33 | -0,80% | - |
| 27.04.2026 | 12,48 | 12,50 | 12,33 | 12,43 | -0,40% | 1.953,00 |
| 24.04.2026 | 12,78 | 12,88 | 12,38 | 12,48 | -2,35% | 3.517,00 |
| 23.04.2026 | 12,88 | 13,15 | 12,75 | 12,78 | -0,78% | 729,00 |
| 22.04.2026 | 12,95 | 13,13 | 12,80 | 12,88 | -1,90% | 1.259,00 |
| 21.04.2026 | 12,95 | 13,13 | 12,83 | 13,13 | 1,16% | 1.675,00 |
| 20.04.2026 | 12,98 | 13,20 | 12,68 | 12,98 | 0,19% | 881,00 |
| 17.04.2026 | 12,50 | 13,53 | 12,50 | 12,95 | 1,77% | - |
| 16.04.2026 | 12,48 | 12,85 | 12,45 | 12,73 | 2,00% | 256,00 |
| 15.04.2026 | 12,43 | 12,48 | 12,35 | 12,48 | 0,40% | 700,00 |
| 14.04.2026 | 12,53 | 12,53 | 11,95 | 12,43 | -0,60% | 55,00 |
| 13.04.2026 | 12,23 | 12,88 | 12,13 | 12,50 | 2,25% | 72,00 |
| 10.04.2026 | 12,48 | 12,58 | 12,20 | 12,23 | -1,81% | 139,00 |
| 09.04.2026 | 12,58 | 12,63 | 12,40 | 12,45 | -0,99% | 1.501,00 |
| 08.04.2026 | 12,73 | 12,75 | 12,13 | 12,58 | -1,18% | 2.858,00 |
| 07.04.2026 | 12,73 | 12,73 | 12,65 | 12,73 | 0,00% | 427,00 |
| 02.04.2026 | 12,45 | 12,73 | 12,45 | 12,73 | 0,79% | - |
| 01.04.2026 | 12,80 | 12,80 | 12,53 | 12,63 | -0,39% | 100,00 |
| 31.03.2026 | 12,38 | 12,73 | 12,23 | 12,68 | 2,63% | 3.300,00 |
| 30.03.2026 | 12,53 | 12,53 | 12,20 | 12,35 | -1,40% | 844,00 |
| 27.03.2026 | 12,08 | 12,75 | 12,08 | 12,53 | 2,45% | 652,00 |
| 26.03.2026 | 12,13 | 12,48 | 12,08 | 12,23 | 0,20% | 5.604,00 |
| 25.03.2026 | 12,70 | 12,78 | 12,03 | 12,20 | -5,61% | 1.099,00 |
| 24.03.2026 | 13,03 | 13,03 | 12,55 | 12,93 | -0,77% | 360,00 |
| 23.03.2026 | 12,90 | 13,30 | 12,65 | 13,03 | 0,77% | 2.637,00 |
| 20.03.2026 | 13,03 | 13,03 | 12,73 | 12,93 | -0,77% | 1.355,00 |
| 19.03.2026 | 13,03 | 13,10 | 12,93 | 13,03 | 0,00% | 4.025,00 |
| 18.03.2026 | 13,08 | 13,08 | 12,90 | 13,03 | -0,38% | 1.336,00 |
| 17.03.2026 | 12,95 | 13,20 | 12,90 | 13,08 | 0,00% | 3.306,00 |
| 16.03.2026 | 13,40 | 13,48 | 12,90 | 13,08 | -2,79% | 408,00 |
| 13.03.2026 | 13,28 | 13,48 | 13,18 | 13,45 | 1,51% | - |
| 12.03.2026 | 13,18 | 13,38 | 13,10 | 13,25 | 0,57% | 1.512,00 |
| 11.03.2026 | 13,15 | 13,20 | 12,98 | 13,18 | 0,00% | 2.000,00 |
| 10.03.2026 | 13,08 | 13,28 | 12,80 | 13,18 | 0,76% | 666,00 |
| 09.03.2026 | 13,20 | 13,38 | 13,00 | 13,08 | -1,13% | 2.100,00 |
| 06.03.2026 | 13,20 | 13,38 | 13,03 | 13,23 | 0,38% | 1.113,00 |
| 05.03.2026 | 13,13 | 13,48 | 12,95 | 13,18 | 0,57% | 2.288,00 |
| 04.03.2026 | 13,80 | 14,00 | 12,90 | 13,10 | -5,07% | 1.463,00 |
| 03.03.2026 | 13,80 | 14,53 | 13,80 | 13,80 | -0,18% | 2.448,00 |
| 02.03.2026 | 14,00 | 14,38 | 13,80 | 13,83 | -1,43% | 14,00 |
| 27.02.2026 | 14,10 | 14,13 | 13,93 | 14,03 | -0,53% | 1.286,00 |
| 26.02.2026 | 14,13 | 14,35 | 13,95 | 14,10 | -0,18% | 1.089,00 |
| 25.02.2026 | 14,23 | 14,33 | 14,05 | 14,13 | 0,18% | 5.571,00 |
| 24.02.2026 | 14,58 | 14,70 | 14,10 | 14,10 | -3,26% | 3.301,00 |
| 23.02.2026 | 14,55 | 15,05 | 14,18 | 14,58 | 0,87% | 3.262,00 |
| 20.02.2026 | 14,05 | 14,75 | 14,05 | 14,45 | 1,58% | 3.400,00 |
| 19.02.2026 | 14,20 | 14,38 | 14,20 | 14,23 | 0,18% | - |
| 18.02.2026 | 14,35 | 14,38 | 14,05 | 14,20 | -1,39% | - |
| 17.02.2026 | 13,90 | 14,45 | 13,90 | 14,40 | 2,31% | 2.927,00 |
| 16.02.2026 | 14,05 | 14,53 | 14,05 | 14,08 | 0,00% | 3.272,00 |
| 13.02.2026 | 14,08 | 14,08 | 13,85 | 14,08 | 0,00% | 8.697,00 |
| 12.02.2026 | 13,98 | 14,53 | 13,75 | 14,08 | 1,08% | 2.967,00 |
| 11.02.2026 | 14,90 | 14,90 | 13,78 | 13,93 | -5,75% | 2.783,00 |
| 10.02.2026 | 13,85 | 15,03 | 13,83 | 14,78 | 7,26% | 3.954,00 |
| 09.02.2026 | 15,53 | 15,95 | 13,45 | 13,78 | -12,68% | 6.344,00 |
| 06.02.2026 | 16,45 | 16,65 | 15,05 | 15,78 | -5,11% | 5.210,00 |
| 05.02.2026 | 16,45 | 16,83 | 16,43 | 16,63 | 0,45% | 820,00 |
| 04.02.2026 | 16,80 | 17,23 | 16,50 | 16,55 | -2,65% | 4.040,00 |
| 03.02.2026 | 17,93 | 18,15 | 16,90 | 17,00 | -5,16% | 4.853,00 |
| 02.02.2026 | 18,10 | 18,25 | 17,93 | 17,93 | -1,10% | 2.604,00 |
| 30.01.2026 | 18,10 | 18,28 | 18,05 | 18,13 | -0,55% | 2.515,00 |
| 29.01.2026 | 18,78 | 18,78 | 18,18 | 18,23 | -2,41% | 2.968,00 |
| 28.01.2026 | 18,95 | 19,03 | 18,63 | 18,68 | -1,32% | 2.979,00 |
| 27.01.2026 | 19,05 | 19,48 | 18,15 | 18,93 | -2,32% | 2.961,00 |
| 26.01.2026 | 18,50 | 19,38 | 17,58 | 19,38 | 10,24% | 2.718,00 |
| 23.01.2026 | 17,13 | 17,93 | 17,03 | 17,58 | 3,23% | 2.493,00 |
| 22.01.2026 | 16,98 | 17,23 | 16,90 | 17,03 | 0,29% | 1.024,00 |
| 21.01.2026 | 17,13 | 17,25 | 16,95 | 16,98 | -0,73% | 3.813,00 |
| 20.01.2026 | 17,60 | 17,60 | 17,08 | 17,10 | -2,84% | 17,00 |
| 19.01.2026 | 16,48 | 17,60 | 16,48 | 17,60 | 5,55% | 789,00 |
| 16.01.2026 | 17,48 | 17,68 | 16,23 | 16,68 | -4,58% | 2.588,00 |
| 15.01.2026 | 18,15 | 18,38 | 17,43 | 17,48 | -3,85% | 2.050,00 |
| 14.01.2026 | 18,18 | 18,43 | 18,10 | 18,18 | 0,00% | 362,00 |
| 13.01.2026 | 18,23 | 18,50 | 18,15 | 18,18 | -0,14% | 1.574,00 |
| 12.01.2026 | 18,13 | 18,30 | 17,98 | 18,20 | 0,41% | 55,00 |
| 09.01.2026 | 18,50 | 18,50 | 17,55 | 18,13 | -0,96% | 1.166,00 |
| 08.01.2026 | 18,03 | 18,48 | 18,00 | 18,30 | 0,83% | 6,00 |
| 07.01.2026 | 18,68 | 18,78 | 18,03 | 18,15 | -2,94% | 2.575,00 |
| 06.01.2026 | 18,73 | 18,80 | 18,63 | 18,70 | -0,13% | 1.628,00 |
| 05.01.2026 | 18,78 | 18,85 | 18,63 | 18,73 | -1,06% | 636,00 |
| 02.01.2026 | 18,85 | 19,05 | 18,70 | 18,93 | 0,80% | 15,00 |
| 30.12.2025 | 18,93 | 18,93 | 18,60 | 18,78 | -0,66% | - |
| 29.12.2025 | 18,45 | 19,18 | 18,45 | 18,90 | 2,58% | 1.824,00 |
| 23.12.2025 | 17,78 | 18,48 | 17,25 | 18,43 | 5,74% | 2.476,00 |
| 22.12.2025 | 16,68 | 17,43 | 16,68 | 17,43 | 4,34% | 2.093,00 |
| 19.12.2025 | 17,88 | 18,18 | 16,38 | 16,70 | -6,44% | 2.663,00 |
| 18.12.2025 | 18,70 | 19,10 | 17,85 | 17,85 | -4,55% | 4.124,00 |
| 17.12.2025 | 17,25 | 18,98 | 17,25 | 18,70 | 7,32% | 2.798,00 |
| 16.12.2025 | 16,58 | 17,78 | 16,43 | 17,43 | 4,97% | 4.119,00 |
| 15.12.2025 | 16,25 | 16,93 | 16,18 | 16,60 | 2,31% | 790,00 |
| 12.12.2025 | 16,25 | 16,48 | 16,15 | 16,23 | 0,31% | 1.416,00 |
| 11.12.2025 | 16,10 | 16,65 | 16,10 | 16,18 | 0,00% | 3.216,00 |
| 10.12.2025 | 16,18 | 16,38 | 16,05 | 16,18 | 0,00% | 5.560,00 |
| 09.12.2025 | 16,58 | 16,58 | 16,08 | 16,18 | -2,41% | 3.552,00 |
| 08.12.2025 | 16,53 | 16,58 | 16,25 | 16,58 | 0,30% | 104,00 |
| 05.12.2025 | 16,35 | 16,53 | 16,35 | 16,53 | 1,07% | 780,00 |