775,750€
-6,86%
Echtzeit-Aktienkurs SERVICENOW
Bid:
Ask:
Aktienkurse zur SERVICENOW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 803,10 | 804,00 | 775,50 | 775,80 | -6,86% | 551,00 |
| 06.03.2025 | 839,00 | 842,20 | 819,70 | 832,90 | -0,39% | 943,00 |
| 05.03.2025 | 852,00 | 852,00 | 836,20 | 836,20 | 0,22% | 249,00 |
| 04.03.2025 | 871,30 | 871,30 | 834,40 | 834,40 | -4,65% | 361,00 |
| 03.03.2025 | 884,50 | 897,80 | 874,60 | 875,10 | -0,73% | 336,00 |
| 28.02.2025 | 886,90 | 889,10 | 878,70 | 881,50 | -3,10% | 116,00 |
| 27.02.2025 | 900,10 | 912,30 | 893,00 | 909,70 | 0,97% | 304,00 |
| 26.02.2025 | 887,40 | 905,80 | 881,00 | 901,00 | 4,65% | 286,00 |
| 25.02.2025 | 887,70 | 893,30 | 856,20 | 861,00 | -3,30% | 1.435,00 |
| 24.02.2025 | 896,80 | 905,80 | 879,90 | 890,40 | -2,81% | 395,00 |
| 21.02.2025 | 919,80 | 928,20 | 914,30 | 916,10 | -0,32% | 89,00 |
| 20.02.2025 | 946,50 | 947,40 | 918,30 | 919,00 | -2,36% | 470,00 |
| 19.02.2025 | 955,70 | 960,30 | 938,40 | 941,20 | -0,39% | 492,00 |
| 18.02.2025 | 953,80 | 953,80 | 931,00 | 944,90 | -0,07% | 140,00 |
| 17.02.2025 | 951,40 | 954,00 | 934,10 | 945,60 | 1,67% | 90,00 |
| 14.02.2025 | 942,80 | 949,90 | 922,60 | 930,10 | -1,28% | 441,00 |
| 13.02.2025 | 943,40 | 948,40 | 936,30 | 942,20 | -1,47% | 404,00 |
| 12.02.2025 | 971,30 | 974,80 | 947,50 | 956,30 | -1,90% | 128,00 |
| 11.02.2025 | 988,20 | 989,20 | 974,80 | 974,80 | -2,35% | 84,00 |
| 10.02.2025 | 984,20 | 1.002,20 | 978,40 | 998,30 | 1,00% | 321,00 |
| 07.02.2025 | 987,70 | 999,00 | 983,00 | 988,40 | -0,17% | 178,00 |
| 06.02.2025 | 991,20 | 997,10 | 987,20 | 990,10 | 1,04% | 424,00 |
| 05.02.2025 | 969,40 | 981,20 | 963,40 | 979,90 | 0,64% | 288,00 |
| 04.02.2025 | 986,20 | 1.005,00 | 969,80 | 973,70 | -0,77% | 262,00 |
| 03.02.2025 | 977,00 | 990,50 | 969,00 | 981,30 | -1,12% | 638,00 |
| 31.01.2025 | 985,20 | 995,50 | 979,00 | 992,40 | 4,19% | 383,00 |
| 30.01.2025 | 1.025,20 | 1.037,20 | 950,30 | 952,50 | -13,25% | 2.055,00 |
| 29.01.2025 | 1.123,40 | 1.133,20 | 1.098,00 | 1.098,00 | -4,00% | 475,00 |
| 28.01.2025 | 1.097,80 | 1.145,40 | 1.094,40 | 1.143,80 | 4,72% | 445,00 |
| 27.01.2025 | 1.050,20 | 1.101,60 | 1.022,60 | 1.092,20 | 1,17% | 1.173,00 |
| 24.01.2025 | 1.084,00 | 1.089,20 | 1.076,20 | 1.079,60 | -0,42% | 197,00 |
| 23.01.2025 | 1.082,60 | 1.085,40 | 1.073,20 | 1.084,20 | 0,50% | 344,00 |
| 22.01.2025 | 1.057,00 | 1.078,80 | 1.051,80 | 1.078,80 | 2,24% | 397,00 |
| 21.01.2025 | 1.031,80 | 1.055,20 | 1.031,80 | 1.055,20 | 1,60% | 124,00 |
| 20.01.2025 | 1.055,00 | 1.055,00 | 1.032,80 | 1.038,60 | 0,00% | 51,00 |
| 17.01.2025 | 1.028,20 | 1.043,60 | 1.026,80 | 1.038,60 | 0,72% | 141,00 |
| 16.01.2025 | 1.027,60 | 1.035,00 | 1.023,00 | 1.031,20 | 0,59% | 83,00 |
| 15.01.2025 | 1.003,40 | 1.025,40 | 999,80 | 1.025,20 | 2,81% | 379,00 |
| 14.01.2025 | 999,30 | 1.009,40 | 993,10 | 997,20 | 0,92% | 402,00 |
| 13.01.2025 | 993,70 | 1.002,60 | 983,70 | 988,10 | -1,02% | 586,00 |
| 10.01.2025 | 1.015,60 | 1.027,00 | 998,30 | 998,30 | -1,53% | 239,00 |
| 09.01.2025 | 1.015,00 | 1.023,20 | 1.013,80 | 1.013,80 | -0,78% | 16,00 |
| 08.01.2025 | 1.025,20 | 1.028,40 | 1.017,40 | 1.021,80 | -0,08% | 167,00 |
| 07.01.2025 | 1.037,40 | 1.037,40 | 1.016,60 | 1.022,60 | -1,65% | 274,00 |
| 06.01.2025 | 1.035,40 | 1.043,00 | 1.035,00 | 1.039,80 | 0,81% | 139,00 |
| 03.01.2025 | 1.030,20 | 1.035,00 | 1.018,60 | 1.031,40 | 0,02% | 297,00 |
| 02.01.2025 | 1.030,60 | 1.038,60 | 1.019,60 | 1.031,20 | 0,43% | 261,00 |
| 30.12.2024 | 1.032,20 | 1.034,80 | 1.022,20 | 1.026,80 | 0,04% | 73,00 |
| 27.12.2024 | 1.054,60 | 1.054,60 | 1.026,40 | 1.026,40 | -1,55% | 131,00 |
| 23.12.2024 | 1.047,60 | 1.056,20 | 1.036,80 | 1.042,60 | -0,91% | 192,00 |
| 20.12.2024 | 1.033,60 | 1.052,20 | 1.014,00 | 1.052,20 | 1,70% | 118,00 |
| 19.12.2024 | 1.028,60 | 1.034,60 | 1.000,00 | 1.034,60 | -1,73% | 258,00 |
| 18.12.2024 | 1.060,80 | 1.067,40 | 1.048,80 | 1.052,80 | -1,59% | 88,00 |
| 17.12.2024 | 1.079,20 | 1.079,20 | 1.065,80 | 1.069,80 | -0,34% | 118,00 |
| 16.12.2024 | 1.062,40 | 1.073,40 | 1.062,40 | 1.073,40 | 0,19% | 89,00 |
| 13.12.2024 | 1.087,40 | 1.088,00 | 1.069,00 | 1.071,40 | -2,10% | 475,00 |
| 12.12.2024 | 1.091,60 | 1.096,60 | 1.082,80 | 1.094,40 | -0,27% | 67,00 |
| 11.12.2024 | 1.076,80 | 1.097,40 | 1.075,20 | 1.097,40 | 0,88% | 208,00 |
| 10.12.2024 | 1.062,60 | 1.090,00 | 1.055,80 | 1.087,80 | 2,95% | 260,00 |
| 09.12.2024 | 1.069,20 | 1.069,20 | 1.049,60 | 1.056,60 | -1,53% | 213,00 |
| 06.12.2024 | 1.065,00 | 1.074,20 | 1.059,80 | 1.073,00 | 0,75% | 398,00 |
| 05.12.2024 | 1.068,20 | 1.070,60 | 1.058,60 | 1.065,00 | 0,36% | 311,00 |
| 04.12.2024 | 1.019,80 | 1.061,20 | 1.019,80 | 1.061,20 | 6,66% | 285,00 |
| 03.12.2024 | 1.001,20 | 1.002,00 | 991,80 | 994,90 | -0,57% | 42,00 |
| 02.12.2024 | 1.003,20 | 1.005,00 | 998,10 | 1.000,60 | 0,89% | 121,00 |
| 29.11.2024 | 986,60 | 1.002,40 | 984,90 | 991,80 | 0,33% | 338,00 |
| 28.11.2024 | 985,70 | 993,80 | 982,10 | 988,50 | -0,08% | 142,00 |
| 27.11.2024 | 1.015,60 | 1.024,80 | 986,10 | 989,30 | -2,90% | 253,00 |
| 26.11.2024 | 1.010,80 | 1.018,80 | 1.001,80 | 1.018,80 | 1,58% | 21,00 |
| 25.11.2024 | 1.023,80 | 1.023,80 | 1.003,00 | 1.003,00 | -1,20% | 152,00 |
| 22.11.2024 | 998,00 | 1.015,20 | 997,10 | 1.015,20 | 1,74% | 99,00 |
| 21.11.2024 | 970,10 | 997,80 | 965,60 | 997,80 | 4,22% | 354,00 |
| 20.11.2024 | 972,60 | 972,60 | 957,40 | 957,40 | 0,65% | 26,00 |
| 19.11.2024 | 955,70 | 956,30 | 942,40 | 951,20 | -1,23% | 109,00 |
| 18.11.2024 | 963,00 | 968,20 | 955,90 | 963,00 | 0,52% | 152,00 |
| 15.11.2024 | 980,90 | 980,90 | 948,10 | 958,00 | -3,17% | 111,00 |
| 14.11.2024 | 990,90 | 1.002,00 | 981,80 | 989,40 | -0,99% | 133,00 |
| 13.11.2024 | 990,60 | 1.000,00 | 981,50 | 999,30 | 1,76% | 156,00 |
| 12.11.2024 | 977,60 | 982,20 | 967,20 | 982,00 | 1,45% | 416,00 |
| 11.11.2024 | 948,20 | 968,00 | 943,90 | 968,00 | 2,38% | 156,00 |
| 08.11.2024 | 945,80 | 946,90 | 936,30 | 945,50 | 1,07% | 252,00 |
| 07.11.2024 | 929,00 | 935,50 | 923,20 | 935,50 | 1,51% | 648,00 |
| 06.11.2024 | 912,00 | 931,00 | 909,00 | 921,60 | 4,18% | 514,00 |
| 05.11.2024 | 879,70 | 888,20 | 879,70 | 884,60 | 1,34% | 52,00 |
| 04.11.2024 | 871,50 | 876,70 | 866,50 | 872,90 | -0,14% | 71,00 |
| 01.11.2024 | 866,60 | 876,20 | 858,00 | 874,10 | 1,63% | 159,00 |
| 31.10.2024 | 873,60 | 873,60 | 860,10 | 860,10 | -2,26% | 18,00 |
| 30.10.2024 | 884,60 | 891,50 | 880,00 | 880,00 | -0,11% | 180,00 |
| 29.10.2024 | 871,50 | 882,20 | 871,50 | 881,00 | 0,34% | 160,00 |
| 28.10.2024 | 888,30 | 888,30 | 875,90 | 878,00 | -0,01% | 71,00 |
| 25.10.2024 | 886,50 | 891,90 | 878,10 | 878,10 | -1,44% | 209,00 |
| 24.10.2024 | 836,70 | 905,50 | 836,10 | 890,90 | 5,81% | 1.006,00 |
| 23.10.2024 | 853,50 | 853,50 | 842,00 | 842,00 | -1,23% | 185,00 |
| 22.10.2024 | 854,40 | 854,40 | 848,40 | 852,50 | 1,78% | 35,00 |
| 21.10.2024 | 849,90 | 850,00 | 828,80 | 837,60 | -1,84% | 670,00 |
| 18.10.2024 | 844,90 | 859,20 | 844,70 | 853,30 | 0,46% | 533,00 |
| 17.10.2024 | 850,50 | 862,50 | 849,40 | 849,40 | 0,34% | 161,00 |
| 16.10.2024 | 851,50 | 851,50 | 842,90 | 846,50 | -0,96% | 23,00 |
| 15.10.2024 | 870,10 | 870,10 | 854,60 | 854,70 | -0,79% | 143,00 |
| 14.10.2024 | 861,60 | 869,40 | 859,60 | 861,50 | -0,01% | 224,00 |