888,900€
0,14%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 886,55 | 891,10 | 886,35 | 888,95 | 0,15% | 27,00 |
| 04.06.2025 | 889,95 | 893,10 | 879,95 | 887,65 | -0,25% | 416,00 |
| 03.06.2025 | 883,55 | 891,90 | 879,55 | 889,85 | 0,72% | 227,00 |
| 02.06.2025 | 880,50 | 892,30 | 874,15 | 883,45 | -0,91% | 638,00 |
| 30.05.2025 | 896,15 | 899,60 | 883,55 | 891,55 | -0,13% | 352,00 |
| 29.05.2025 | 920,35 | 927,00 | 885,00 | 892,75 | -1,11% | 228,00 |
| 28.05.2025 | 909,15 | 917,65 | 900,00 | 902,75 | -0,46% | 422,00 |
| 27.05.2025 | 893,50 | 908,45 | 889,20 | 906,95 | 1,15% | 196,00 |
| 26.05.2025 | 887,15 | 905,90 | 885,45 | 896,65 | 1,45% | 303,00 |
| 23.05.2025 | 895,25 | 899,50 | 872,00 | 883,80 | -1,85% | 1.144,00 |
| 22.05.2025 | 896,95 | 910,20 | 890,25 | 900,50 | 0,32% | 606,00 |
| 21.05.2025 | 896,65 | 909,00 | 890,30 | 897,65 | -0,76% | 574,00 |
| 20.05.2025 | 908,95 | 913,00 | 900,00 | 904,55 | -0,80% | 444,00 |
| 19.05.2025 | 915,45 | 919,15 | 900,00 | 911,80 | -2,27% | 779,00 |
| 16.05.2025 | 922,00 | 934,95 | 919,30 | 933,00 | 0,71% | 557,00 |
| 15.05.2025 | 914,00 | 932,20 | 904,00 | 926,40 | 0,67% | 177,00 |
| 14.05.2025 | 929,10 | 940,00 | 917,20 | 920,25 | -0,87% | 504,00 |
| 13.05.2025 | 915,00 | 930,80 | 900,00 | 928,35 | 1,42% | 816,00 |
| 12.05.2025 | 900,00 | 945,00 | 890,00 | 915,35 | 5,12% | 2.473,00 |
| 09.05.2025 | 869,70 | 875,35 | 861,40 | 870,75 | 0,20% | 302,00 |
| 08.05.2025 | 875,85 | 883,90 | 860,90 | 869,05 | -0,07% | 1.037,00 |
| 07.05.2025 | 857,35 | 872,75 | 851,40 | 869,65 | 2,23% | 271,00 |
| 06.05.2025 | 867,10 | 872,60 | 849,00 | 850,65 | -1,66% | 1.243,00 |
| 05.05.2025 | 856,80 | 875,40 | 852,00 | 865,05 | 0,09% | 417,00 |
| 02.05.2025 | 852,60 | 869,10 | 838,80 | 864,25 | 2,55% | 1.128,00 |
| 30.04.2025 | 823,40 | 844,15 | 810,10 | 842,75 | 1,70% | 535,00 |
| 29.04.2025 | 825,40 | 832,15 | 815,80 | 828,65 | 0,74% | 546,00 |
| 28.04.2025 | 831,90 | 846,40 | 812,90 | 822,55 | -1,23% | 982,00 |
| 25.04.2025 | 836,35 | 841,40 | 819,30 | 832,80 | 0,94% | 1.606,00 |
| 24.04.2025 | 789,50 | 830,00 | 767,40 | 825,05 | 14,58% | 2.244,00 |
| 23.04.2025 | 696,90 | 733,65 | 692,00 | 720,05 | 7,30% | 1.437,00 |
| 22.04.2025 | 658,00 | 678,65 | 657,10 | 671,05 | -1,21% | 992,00 |
| 17.04.2025 | 708,55 | 711,35 | 676,40 | 679,25 | -2,87% | 705,00 |
| 16.04.2025 | 713,05 | 722,85 | 694,20 | 699,30 | -3,48% | 719,00 |
| 15.04.2025 | 702,65 | 732,60 | 701,70 | 724,50 | 2,79% | 495,00 |
| 14.04.2025 | 702,75 | 719,55 | 692,70 | 704,85 | 1,74% | 624,00 |
| 11.04.2025 | 704,80 | 709,05 | 665,35 | 692,80 | -1,09% | 1.113,00 |
| 10.04.2025 | 760,00 | 765,05 | 679,00 | 700,40 | -7,27% | 1.317,00 |
| 09.04.2025 | 637,55 | 758,75 | 630,80 | 755,30 | 13,94% | 1.255,00 |
| 08.04.2025 | 680,05 | 710,15 | 651,35 | 662,90 | -1,62% | 1.740,00 |
| 07.04.2025 | 605,05 | 691,70 | 596,00 | 673,80 | 2,26% | 3.034,00 |
| 04.04.2025 | 698,90 | 701,30 | 650,10 | 658,90 | -6,05% | 2.398,00 |
| 03.04.2025 | 710,10 | 742,00 | 680,80 | 701,35 | -7,65% | 1.784,00 |
| 02.04.2025 | 752,40 | 762,15 | 732,90 | 759,45 | 1,14% | 506,00 |
| 01.04.2025 | 735,10 | 753,05 | 731,80 | 750,90 | 1,84% | 940,00 |
| 31.03.2025 | 733,90 | 738,35 | 701,70 | 737,35 | 0,24% | 2.060,00 |
| 28.03.2025 | 764,20 | 767,50 | 729,75 | 735,55 | -4,07% | 540,00 |
| 27.03.2025 | 777,75 | 779,80 | 761,20 | 766,75 | -1,56% | 468,00 |
| 26.03.2025 | 803,00 | 803,70 | 775,55 | 778,90 | -2,84% | 791,00 |
| 25.03.2025 | 786,90 | 804,30 | 784,40 | 801,70 | 1,88% | 483,00 |
| 24.03.2025 | 772,05 | 790,30 | 771,10 | 786,90 | 2,77% | 847,00 |
| 21.03.2025 | 760,85 | 767,00 | 746,20 | 765,70 | 0,62% | 552,00 |
| 20.03.2025 | 779,45 | 782,95 | 748,00 | 761,00 | -1,77% | 939,00 |
| 19.03.2025 | 757,10 | 782,90 | 757,10 | 774,70 | 2,12% | 1.410,00 |
| 18.03.2025 | 768,80 | 771,00 | 751,10 | 758,60 | -1,55% | 688,00 |
| 17.03.2025 | 772,20 | 786,70 | 766,40 | 770,55 | -0,60% | 735,00 |
| 14.03.2025 | 754,30 | 780,20 | 751,80 | 775,20 | 3,52% | 1.458,00 |
| 13.03.2025 | 771,50 | 779,50 | 742,75 | 748,85 | -3,30% | 1.157,00 |
| 12.03.2025 | 749,90 | 779,40 | 737,50 | 774,40 | 4,75% | 1.930,00 |
| 11.03.2025 | 726,15 | 758,10 | 718,00 | 739,30 | 1,39% | 1.925,00 |
| 10.03.2025 | 773,05 | 776,00 | 718,80 | 729,15 | -7,00% | 3.744,00 |
| 07.03.2025 | 800,40 | 802,80 | 767,55 | 784,00 | -2,35% | 2.654,00 |
| 06.03.2025 | 846,55 | 848,10 | 795,40 | 802,85 | -5,47% | 1.672,00 |
| 05.03.2025 | 859,65 | 860,15 | 833,90 | 849,30 | -0,54% | 811,00 |
| 04.03.2025 | 873,15 | 873,45 | 832,85 | 853,95 | -1,57% | 1.636,00 |
| 03.03.2025 | 889,00 | 897,90 | 862,30 | 867,55 | -3,12% | 1.140,00 |
| 28.02.2025 | 886,20 | 895,50 | 874,55 | 895,50 | 1,21% | 697,00 |
| 27.02.2025 | 903,55 | 914,40 | 883,95 | 884,80 | -1,53% | 615,00 |
| 26.02.2025 | 885,25 | 908,00 | 881,50 | 898,55 | 2,31% | 953,00 |
| 25.02.2025 | 885,35 | 895,60 | 853,70 | 878,30 | -0,80% | 1.408,00 |
| 24.02.2025 | 897,10 | 912,10 | 872,40 | 885,35 | -1,25% | 1.015,00 |
| 21.02.2025 | 922,90 | 931,70 | 892,00 | 896,55 | -2,76% | 658,00 |
| 20.02.2025 | 942,10 | 950,00 | 916,50 | 922,00 | -2,57% | 1.000,00 |
| 19.02.2025 | 955,00 | 960,80 | 936,40 | 946,35 | -0,73% | 772,00 |
| 18.02.2025 | 945,00 | 954,90 | 931,85 | 953,30 | 0,57% | 620,00 |
| 17.02.2025 | 944,50 | 948,20 | 940,00 | 947,85 | 0,86% | 1.060,00 |
| 14.02.2025 | 943,00 | 946,90 | 921,75 | 939,75 | -0,67% | 1.142,00 |
| 13.02.2025 | 942,10 | 953,85 | 933,60 | 946,05 | 0,20% | 1.034,00 |
| 12.02.2025 | 972,50 | 975,60 | 943,20 | 944,20 | -3,11% | 886,00 |
| 11.02.2025 | 989,50 | 990,60 | 971,00 | 974,50 | -1,63% | 303,00 |
| 10.02.2025 | 982,85 | 1.001,20 | 976,10 | 990,65 | 1,54% | 1.128,00 |
| 07.02.2025 | 987,80 | 1.004,40 | 971,60 | 975,60 | -0,91% | 994,00 |
| 06.02.2025 | 991,10 | 998,25 | 980,40 | 984,55 | -0,24% | 675,00 |
| 05.02.2025 | 962,70 | 987,70 | 962,50 | 986,90 | 1,49% | 565,00 |
| 04.02.2025 | 992,50 | 1.002,60 | 962,60 | 972,40 | -2,12% | 1.086,00 |
| 03.02.2025 | 968,90 | 1.001,00 | 960,10 | 993,45 | 1,02% | 1.527,00 |
| 31.01.2025 | 982,50 | 998,10 | 975,70 | 983,40 | 0,99% | 2.184,00 |
| 30.01.2025 | 1.021,50 | 1.029,80 | 950,15 | 973,75 | -11,38% | 5.322,00 |
| 29.01.2025 | 1.128,40 | 1.133,80 | 1.089,00 | 1.098,80 | -2,11% | 1.186,00 |
| 28.01.2025 | 1.096,40 | 1.149,80 | 1.084,20 | 1.122,50 | 3,22% | 1.064,00 |
| 27.01.2025 | 1.049,60 | 1.111,00 | 1.025,00 | 1.087,50 | 1,47% | 1.677,00 |
| 24.01.2025 | 1.084,60 | 1.097,00 | 1.066,50 | 1.071,70 | -1,40% | 1.021,00 |
| 23.01.2025 | 1.078,10 | 1.087,10 | 1.072,20 | 1.086,90 | 0,60% | 303,00 |
| 22.01.2025 | 1.061,20 | 1.085,70 | 1.050,80 | 1.080,40 | 2,55% | 1.280,00 |
| 21.01.2025 | 1.036,00 | 1.060,60 | 1.034,80 | 1.053,50 | 1,81% | 695,00 |
| 20.01.2025 | 1.044,00 | 1.049,80 | 1.034,80 | 1.034,80 | -0,81% | 613,00 |
| 17.01.2025 | 1.029,80 | 1.050,00 | 1.027,40 | 1.043,30 | 1,65% | 1.362,00 |
| 16.01.2025 | 1.027,20 | 1.036,20 | 1.022,80 | 1.026,40 | 0,17% | 401,00 |
| 15.01.2025 | 1.003,40 | 1.029,60 | 995,20 | 1.024,70 | 2,53% | 578,00 |
| 14.01.2025 | 996,05 | 1.009,00 | 990,00 | 999,45 | 0,81% | 423,00 |