131,460€
0,54%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 132,62 | 135,86 | 129,60 | 130,76 | -3,10% | 3.560,00 |
| 17.12.2025 | 133,60 | 135,80 | 133,60 | 134,94 | 2,10% | 490,00 |
| 16.12.2025 | 132,00 | 132,96 | 130,14 | 132,16 | 0,61% | 4.460,00 |
| 15.12.2025 | 144,40 | 144,40 | 131,36 | 131,36 | -10,43% | 1.368,00 |
| 12.12.2025 | 148,60 | 148,60 | 146,66 | 146,66 | -0,38% | 278,00 |
| 11.12.2025 | 145,32 | 147,38 | 145,20 | 147,22 | 0,25% | 1.040,00 |
| 10.12.2025 | 146,96 | 147,30 | 145,80 | 146,86 | -0,16% | 4.065,00 |
| 09.12.2025 | 146,18 | 147,62 | 146,18 | 147,10 | 0,25% | 2.200,00 |
| 08.12.2025 | 146,80 | 148,16 | 146,58 | 146,74 | -0,29% | 549,00 |
| 05.12.2025 | 144,74 | 147,96 | 143,88 | 147,16 | 2,82% | 1.020,00 |
| 04.12.2025 | 143,48 | 144,72 | 143,12 | 143,12 | 1,02% | 1.535,00 |
| 03.12.2025 | 141,56 | 142,02 | 140,06 | 141,68 | -0,58% | 1.210,00 |
| 02.12.2025 | 142,82 | 143,20 | 142,00 | 142,50 | 1,21% | 965,00 |
| 01.12.2025 | 138,96 | 140,80 | 137,82 | 140,80 | 0,72% | 865,00 |
| 28.11.2025 | 139,36 | 140,46 | 139,10 | 139,80 | 1,90% | 1.710,00 |
| 27.11.2025 | 138,62 | 138,76 | 137,20 | 137,20 | -1,44% | 240,00 |
| 26.11.2025 | 142,76 | 142,76 | 138,36 | 139,20 | -2,45% | 140,00 |
| 25.11.2025 | 141,62 | 142,70 | 140,12 | 142,70 | 0,76% | 1.925,00 |
| 24.11.2025 | 142,32 | 142,32 | 139,74 | 141,62 | 1,55% | 1.395,00 |
| 21.11.2025 | 139,08 | 140,52 | 137,70 | 139,46 | -1,62% | 2.640,00 |
| 20.11.2025 | 143,56 | 143,88 | 141,76 | 141,76 | 0,35% | 1.460,00 |
| 19.11.2025 | 140,60 | 142,00 | 140,60 | 141,26 | -0,41% | 1.100,00 |
| 18.11.2025 | 143,02 | 143,40 | 140,60 | 141,84 | -2,48% | 1.450,00 |
| 17.11.2025 | 147,12 | 147,12 | 144,82 | 145,44 | -1,84% | 1.360,00 |
| 14.11.2025 | 145,58 | 148,16 | 143,86 | 148,16 | 1,34% | 1.355,00 |
| 13.11.2025 | 148,68 | 148,68 | 145,60 | 146,20 | -0,87% | 1.170,00 |
| 12.11.2025 | 149,72 | 149,88 | 146,62 | 147,48 | -1,03% | 1.800,00 |
| 11.11.2025 | 149,24 | 149,94 | 148,50 | 149,02 | 0,88% | 830,00 |
| 10.11.2025 | 150,74 | 151,64 | 147,58 | 147,72 | 1,43% | 2.860,00 |
| 07.11.2025 | 149,66 | 149,66 | 145,64 | 145,64 | -1,87% | 1.225,00 |
| 06.11.2025 | 152,38 | 152,84 | 148,42 | 148,42 | -2,88% | 1.690,00 |
| 05.11.2025 | 153,38 | 154,98 | 152,78 | 152,82 | -1,62% | 1.050,00 |
| 04.11.2025 | 156,20 | 157,86 | 155,34 | 155,34 | -0,51% | 1.795,00 |
| 03.11.2025 | 159,78 | 160,60 | 154,54 | 156,14 | -1,91% | 2.750,00 |
| 31.10.2025 | 163,38 | 164,10 | 157,58 | 159,18 | -3,38% | 5.175,00 |
| 30.10.2025 | 163,42 | 165,34 | 158,38 | 164,74 | 4,03% | 6.905,00 |
| 29.10.2025 | 160,56 | 161,00 | 158,36 | 158,36 | -1,83% | 590,00 |
| 28.10.2025 | 162,96 | 163,50 | 161,32 | 161,32 | -0,63% | 865,00 |
| 27.10.2025 | 161,58 | 163,06 | 161,56 | 162,34 | 1,00% | 2.030,00 |
| 24.10.2025 | 161,56 | 163,10 | 160,74 | 160,74 | 0,29% | 785,00 |
| 23.10.2025 | 162,62 | 162,62 | 160,10 | 160,28 | -0,43% | 815,00 |
| 22.10.2025 | 162,04 | 162,22 | 160,56 | 160,98 | -0,42% | 210,00 |
| 21.10.2025 | 157,64 | 162,12 | 157,42 | 161,66 | 3,09% | 2.885,00 |
| 20.10.2025 | 155,30 | 157,38 | 155,30 | 156,82 | 1,61% | 595,00 |
| 17.10.2025 | 149,70 | 154,80 | 149,70 | 154,34 | -1,18% | 2.195,00 |
| 16.10.2025 | 155,50 | 158,80 | 155,50 | 156,18 | -1,11% | 620,00 |
| 15.10.2025 | 157,98 | 158,66 | 157,20 | 157,94 | 0,01% | 670,00 |
| 14.10.2025 | 158,28 | 158,64 | 155,48 | 157,92 | -0,49% | 1.435,00 |
| 13.10.2025 | 156,00 | 158,70 | 154,70 | 158,70 | 2,32% | 3.045,00 |
| 10.10.2025 | 158,84 | 159,84 | 155,10 | 155,10 | -1,74% | 1.710,00 |
| 09.10.2025 | 157,58 | 158,12 | 154,88 | 157,84 | 0,22% | 2.180,00 |
| 08.10.2025 | 156,12 | 157,98 | 154,82 | 157,50 | 2,25% | 1.175,00 |
| 07.10.2025 | 156,44 | 156,44 | 153,44 | 154,04 | -0,30% | 1.730,00 |
| 06.10.2025 | 156,18 | 157,06 | 154,08 | 154,50 | -0,34% | 5.915,00 |
| 03.10.2025 | 155,38 | 156,14 | 154,62 | 155,02 | -0,77% | 450,00 |
| 02.10.2025 | 155,36 | 156,22 | 153,30 | 156,22 | 0,14% | 925,00 |
| 01.10.2025 | 154,58 | 158,40 | 154,42 | 156,00 | -0,46% | 905,00 |
| 30.09.2025 | 159,96 | 160,48 | 156,08 | 156,72 | -3,03% | 1.330,00 |
| 29.09.2025 | 160,18 | 162,56 | 160,18 | 161,62 | 1,83% | 605,00 |
| 26.09.2025 | 157,28 | 158,72 | 157,22 | 158,72 | 0,54% | 445,00 |
| 25.09.2025 | 160,46 | 160,46 | 156,92 | 157,86 | -2,13% | 1.265,00 |
| 24.09.2025 | 159,70 | 164,26 | 159,70 | 161,30 | 1,57% | 3.360,00 |
| 23.09.2025 | 161,22 | 161,22 | 158,52 | 158,80 | -1,15% | 1.930,00 |
| 22.09.2025 | 162,96 | 163,96 | 159,70 | 160,64 | -1,52% | 1.110,00 |
| 19.09.2025 | 161,58 | 163,12 | 161,22 | 163,12 | 1,17% | 470,00 |
| 18.09.2025 | 161,66 | 161,66 | 161,24 | 161,24 | 1,93% | 160,00 |
| 17.09.2025 | 157,34 | 159,76 | 157,34 | 158,18 | 0,32% | 270,00 |
| 16.09.2025 | 161,18 | 161,72 | 157,34 | 157,68 | -2,00% | 850,00 |
| 15.09.2025 | 159,30 | 160,90 | 157,96 | 160,90 | 0,29% | 495,00 |
| 12.09.2025 | 160,18 | 160,86 | 159,32 | 160,44 | 0,30% | 1.365,00 |
| 11.09.2025 | 158,40 | 159,96 | 158,06 | 159,96 | 0,69% | 1.370,00 |
| 10.09.2025 | 159,56 | 161,50 | 157,74 | 158,86 | -0,28% | 3.580,00 |
| 09.09.2025 | 160,04 | 160,96 | 158,30 | 159,30 | 0,86% | 980,00 |
| 08.09.2025 | 156,72 | 157,94 | 155,82 | 157,94 | 1,44% | 2.745,00 |
| 05.09.2025 | 153,80 | 155,70 | 153,04 | 155,70 | 0,95% | 1.515,00 |
| 04.09.2025 | 156,80 | 157,30 | 151,18 | 154,24 | -0,67% | 670,00 |
| 03.09.2025 | 155,76 | 156,80 | 155,12 | 155,28 | 0,37% | 125,00 |
| 02.09.2025 | 156,70 | 157,06 | 154,38 | 154,70 | -0,96% | 835,00 |
| 01.09.2025 | 155,58 | 156,32 | 155,58 | 156,20 | 0,23% | 190,00 |
| 29.08.2025 | 158,96 | 159,54 | 155,72 | 155,84 | -0,15% | 3.990,00 |
| 28.08.2025 | 153,76 | 156,08 | 152,28 | 156,08 | 2,81% | 2.635,00 |
| 27.08.2025 | 149,70 | 152,38 | 149,08 | 151,82 | 3,24% | 1.260,00 |
| 26.08.2025 | 151,00 | 151,54 | 147,06 | 147,06 | -2,48% | 560,00 |
| 25.08.2025 | 151,40 | 152,00 | 150,78 | 150,80 | -0,75% | 450,00 |
| 22.08.2025 | 150,94 | 152,92 | 150,94 | 151,94 | -0,25% | 585,00 |
| 21.08.2025 | 153,16 | 153,16 | 151,12 | 152,32 | -1,09% | 980,00 |
| 20.08.2025 | 151,52 | 154,00 | 151,52 | 154,00 | 1,32% | 915,00 |
| 19.08.2025 | 152,34 | 153,76 | 151,40 | 152,00 | 0,82% | 520,00 |
| 18.08.2025 | 146,82 | 150,76 | 146,82 | 150,76 | 2,68% | 1.115,00 |
| 15.08.2025 | 146,00 | 147,04 | 145,36 | 146,82 | 0,69% | 850,00 |
| 14.08.2025 | 147,94 | 148,00 | 145,82 | 145,82 | -0,61% | 2.690,00 |
| 13.08.2025 | 146,64 | 146,90 | 145,00 | 146,72 | 0,31% | 1.480,00 |
| 12.08.2025 | 147,98 | 147,98 | 145,52 | 146,26 | -2,01% | 715,00 |
| 11.08.2025 | 150,32 | 150,56 | 149,26 | 149,26 | 0,84% | 650,00 |
| 08.08.2025 | 150,84 | 151,12 | 148,02 | 148,02 | -3,36% | 2.820,00 |
| 07.08.2025 | 157,36 | 158,16 | 153,16 | 153,16 | -1,87% | 1.705,00 |
| 06.08.2025 | 156,22 | 157,58 | 155,78 | 156,08 | -0,73% | 285,00 |
| 05.08.2025 | 160,20 | 160,80 | 157,22 | 157,22 | -1,16% | 655,00 |
| 04.08.2025 | 158,92 | 159,58 | 158,60 | 159,06 | 0,09% | 745,00 |
| 01.08.2025 | 165,50 | 165,50 | 158,92 | 158,92 | -4,96% | 6.120,00 |