13,025€
0,58%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 12,98 | 13,33 | 12,88 | 13,03 | 0,58% | 18,00 |
| 15.10.2026 | 13,00 | 13,00 | 12,95 | 12,95 | 0,78% | - |
| 14.10.2026 | 13,00 | 13,18 | 12,83 | 12,85 | -1,15% | - |
| 13.10.2026 | 13,03 | 13,18 | 12,90 | 13,00 | 0,00% | - |
| 12.10.2026 | 13,00 | 13,18 | 12,83 | 13,00 | 0,00% | - |
| 09.10.2026 | 12,78 | 13,15 | 12,78 | 13,00 | 1,96% | 43,00 |
| 08.10.2026 | 13,08 | 13,15 | 12,75 | 12,75 | -2,30% | - |
| 07.10.2026 | 12,98 | 13,20 | 12,93 | 13,05 | 0,77% | - |
| 06.10.2026 | 13,10 | 13,18 | 12,95 | 12,95 | -1,71% | 1.464,00 |
| 05.10.2026 | 12,95 | 13,18 | 12,95 | 13,18 | 2,13% | - |
| 02.10.2026 | 12,98 | 13,30 | 12,83 | 12,90 | -0,58% | 1.000,00 |
| 01.10.2026 | 12,88 | 13,20 | 12,63 | 12,98 | 0,78% | 3.015,00 |
| 30.09.2026 | 12,85 | 12,98 | 12,83 | 12,88 | 0,00% | 800,00 |
| 29.09.2026 | 12,70 | 12,98 | 12,70 | 12,88 | 0,78% | 5.400,00 |
| 28.09.2026 | 13,03 | 13,38 | 12,78 | 12,78 | -2,67% | 1.538,00 |
| 25.09.2026 | 12,95 | 13,40 | 12,93 | 13,13 | 1,55% | - |
| 24.09.2026 | 13,13 | 13,13 | 12,85 | 12,93 | -1,52% | 1.638,00 |
| 23.09.2026 | 12,95 | 13,18 | 12,88 | 13,13 | 2,14% | 2.200,00 |
| 22.09.2026 | 12,95 | 13,05 | 12,85 | 12,85 | -0,39% | - |
| 21.09.2026 | 12,95 | 13,05 | 12,85 | 12,90 | -0,77% | - |
| 18.09.2026 | 13,00 | 13,33 | 12,85 | 13,00 | 0,00% | - |
| 17.09.2026 | 12,80 | 13,38 | 12,80 | 13,00 | 1,56% | 3.819,00 |
| 16.09.2026 | 12,93 | 13,23 | 12,80 | 12,80 | -0,78% | 1.300,00 |
| 15.09.2026 | 12,95 | 13,15 | 12,85 | 12,90 | 0,39% | 3.000,00 |
| 14.09.2026 | 13,40 | 13,40 | 12,83 | 12,85 | -3,75% | 3.681,00 |
| 11.09.2026 | 13,33 | 13,78 | 13,33 | 13,35 | 0,38% | - |
| 10.09.2026 | 14,00 | 14,03 | 13,25 | 13,30 | -5,34% | 4.243,00 |
| 09.09.2026 | 13,90 | 14,28 | 13,90 | 14,05 | 0,36% | - |
| 08.09.2026 | 14,30 | 14,50 | 14,00 | 14,00 | -2,78% | 5.511,00 |
| 07.09.2026 | 14,30 | 14,68 | 14,30 | 14,40 | 0,00% | 124,00 |
| 04.09.2026 | 14,30 | 14,55 | 14,30 | 14,40 | 0,00% | 151,00 |
| 03.09.2026 | 14,40 | 14,58 | 14,40 | 14,40 | -0,35% | 27,00 |
| 02.09.2026 | 14,40 | 14,63 | 14,40 | 14,45 | 0,70% | - |
| 01.09.2026 | 14,65 | 14,68 | 14,35 | 14,35 | -1,71% | 2.000,00 |
| 31.08.2026 | 14,55 | 14,73 | 14,48 | 14,60 | -0,34% | - |
| 28.08.2026 | 14,80 | 14,88 | 14,60 | 14,65 | -1,51% | 2.938,00 |
| 27.08.2026 | 14,90 | 14,98 | 14,68 | 14,88 | 0,00% | 1.552,00 |
| 26.08.2026 | 14,80 | 14,93 | 14,68 | 14,88 | 1,19% | - |
| 25.08.2026 | 14,40 | 14,90 | 14,40 | 14,70 | 2,08% | 280,00 |
| 24.08.2026 | 14,60 | 14,88 | 14,38 | 14,40 | -2,04% | 3.200,00 |
| 21.08.2026 | 14,60 | 14,83 | 14,50 | 14,70 | 1,38% | - |
| 20.08.2026 | 14,58 | 14,58 | 14,40 | 14,50 | 0,52% | - |
| 19.08.2026 | 14,63 | 14,68 | 14,40 | 14,43 | 23,29% | 760,00 |
| 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 |