131,410€
-1,52%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 131,54 | 132,48 | 131,26 | 131,31 | -1,60% | 809,00 |
| 17.12.2025 | 133,80 | 137,40 | 133,44 | 133,44 | 0,72% | 9.535,00 |
| 16.12.2025 | 130,40 | 133,24 | 129,72 | 132,48 | 1,69% | 23.660,00 |
| 15.12.2025 | 145,20 | 145,20 | 129,60 | 130,28 | -10,99% | 24.100,00 |
| 12.12.2025 | 148,50 | 149,36 | 146,32 | 146,36 | -0,68% | 2.960,00 |
| 11.12.2025 | 144,30 | 148,96 | 144,00 | 147,36 | 1,04% | 5.820,00 |
| 10.12.2025 | 147,20 | 148,00 | 145,34 | 145,84 | -0,92% | 6.250,00 |
| 09.12.2025 | 146,00 | 148,60 | 146,00 | 147,20 | 0,34% | 14.735,00 |
| 08.12.2025 | 148,20 | 149,54 | 146,38 | 146,70 | 0,23% | 5.075,00 |
| 05.12.2025 | 144,76 | 148,00 | 144,12 | 146,36 | 1,41% | 3.535,00 |
| 04.12.2025 | 143,22 | 144,86 | 142,56 | 144,32 | 1,09% | 4.520,00 |
| 03.12.2025 | 141,66 | 142,76 | 139,76 | 142,76 | 0,54% | 2.795,00 |
| 02.12.2025 | 141,46 | 143,72 | 141,24 | 142,00 | 0,17% | 5.105,00 |
| 01.12.2025 | 139,48 | 142,38 | 137,68 | 141,76 | 0,98% | 2.845,00 |
| 28.11.2025 | 139,00 | 140,66 | 138,80 | 140,38 | 1,70% | 3.110,00 |
| 27.11.2025 | 138,38 | 139,10 | 137,40 | 138,04 | -0,49% | 3.265,00 |
| 26.11.2025 | 143,56 | 143,64 | 138,36 | 138,72 | -3,13% | 5.675,00 |
| 25.11.2025 | 141,66 | 143,58 | 139,60 | 143,20 | 1,37% | 3.940,00 |
| 24.11.2025 | 141,94 | 142,82 | 139,60 | 141,26 | -0,39% | 2.660,00 |
| 21.11.2025 | 138,72 | 142,46 | 137,58 | 141,82 | 2,06% | 4.760,00 |
| 20.11.2025 | 144,00 | 144,60 | 138,40 | 138,96 | -1,43% | 4.370,00 |
| 19.11.2025 | 140,46 | 142,38 | 140,00 | 140,98 | -0,27% | 4.205,00 |
| 18.11.2025 | 142,84 | 144,00 | 140,28 | 141,36 | -2,04% | 7.940,00 |
| 17.11.2025 | 146,60 | 147,30 | 143,36 | 144,30 | -1,68% | 6.790,00 |
| 14.11.2025 | 145,46 | 148,62 | 143,28 | 146,76 | 0,59% | 6.560,00 |
| 13.11.2025 | 150,02 | 150,02 | 145,02 | 145,90 | -2,21% | 5.040,00 |
| 12.11.2025 | 151,14 | 151,14 | 146,70 | 149,20 | -0,36% | 4.425,00 |
| 11.11.2025 | 149,98 | 150,04 | 148,46 | 149,74 | -0,35% | 2.605,00 |
| 10.11.2025 | 149,98 | 151,90 | 147,56 | 150,26 | 0,79% | 5.115,00 |
| 07.11.2025 | 149,30 | 150,00 | 145,44 | 149,08 | 0,32% | 7.215,00 |
| 06.11.2025 | 152,50 | 153,28 | 147,26 | 148,60 | -3,13% | 5.655,00 |
| 05.11.2025 | 154,14 | 155,54 | 152,12 | 153,40 | -0,43% | 6.375,00 |
| 04.11.2025 | 157,18 | 158,20 | 152,98 | 154,06 | -2,56% | 5.050,00 |
| 03.11.2025 | 160,14 | 161,90 | 153,88 | 158,10 | -0,82% | 8.365,00 |
| 31.10.2025 | 165,48 | 165,52 | 157,04 | 159,40 | -3,16% | 10.740,00 |
| 30.10.2025 | 162,16 | 166,32 | 155,78 | 164,60 | 0,38% | 14.210,00 |
| 29.10.2025 | 161,82 | 165,14 | 157,24 | 163,98 | 2,46% | 4.625,00 |
| 28.10.2025 | 162,00 | 164,04 | 159,60 | 160,04 | -1,70% | 2.535,00 |
| 27.10.2025 | 161,76 | 163,26 | 161,40 | 162,80 | 1,69% | 3.490,00 |
| 24.10.2025 | 162,54 | 163,14 | 159,60 | 160,10 | -0,47% | 5.090,00 |
| 23.10.2025 | 161,86 | 162,54 | 160,02 | 160,86 | -0,65% | 1.655,00 |
| 22.10.2025 | 161,88 | 163,20 | 160,04 | 161,92 | -0,12% | 8.265,00 |
| 21.10.2025 | 157,48 | 162,38 | 157,02 | 162,12 | 2,39% | 9.235,00 |
| 20.10.2025 | 155,58 | 158,34 | 155,06 | 158,34 | 2,42% | 1.670,00 |
| 17.10.2025 | 152,02 | 155,34 | 149,56 | 154,60 | 1,03% | 4.620,00 |
| 16.10.2025 | 154,94 | 159,42 | 152,28 | 153,02 | -1,32% | 3.295,00 |
| 15.10.2025 | 158,18 | 158,92 | 154,66 | 155,06 | -1,21% | 2.115,00 |
| 14.10.2025 | 158,84 | 158,88 | 155,78 | 156,96 | -1,59% | 1.850,00 |
| 13.10.2025 | 155,02 | 159,62 | 153,90 | 159,50 | 4,19% | 9.740,00 |
| 10.10.2025 | 158,66 | 160,24 | 152,58 | 153,08 | -3,70% | 8.360,00 |
| 09.10.2025 | 157,56 | 159,32 | 153,98 | 158,96 | 1,51% | 8.345,00 |
| 08.10.2025 | 155,92 | 158,68 | 155,32 | 156,60 | 0,64% | 2.855,00 |
| 07.10.2025 | 155,80 | 157,22 | 153,14 | 155,60 | -0,08% | 3.365,00 |
| 06.10.2025 | 156,80 | 158,94 | 153,06 | 155,72 | 0,44% | 4.565,00 |
| 03.10.2025 | 155,60 | 156,38 | 154,40 | 155,04 | -0,30% | 2.335,00 |
| 02.10.2025 | 155,60 | 156,56 | 153,06 | 155,50 | 0,06% | 2.755,00 |
| 01.10.2025 | 155,30 | 159,36 | 152,20 | 155,40 | -0,78% | 2.785,00 |
| 30.09.2025 | 160,40 | 161,02 | 153,98 | 156,62 | -2,51% | 4.465,00 |
| 29.09.2025 | 160,04 | 162,52 | 160,02 | 160,66 | 0,32% | 2.130,00 |
| 26.09.2025 | 157,46 | 160,14 | 156,60 | 160,14 | 1,44% | 1.685,00 |
| 25.09.2025 | 159,18 | 159,36 | 156,62 | 157,86 | -0,78% | 3.320,00 |
| 24.09.2025 | 158,22 | 165,00 | 158,22 | 159,10 | 1,07% | 7.640,00 |
| 23.09.2025 | 160,38 | 161,50 | 156,88 | 157,42 | -1,75% | 3.020,00 |
| 22.09.2025 | 164,12 | 164,12 | 158,02 | 160,22 | -2,57% | 4.790,00 |
| 19.09.2025 | 161,42 | 164,44 | 160,82 | 164,44 | 2,70% | 2.350,00 |
| 18.09.2025 | 161,68 | 163,80 | 159,80 | 160,12 | -0,16% | 5.165,00 |
| 17.09.2025 | 157,54 | 160,38 | 157,10 | 160,38 | 2,26% | 2.135,00 |
| 16.09.2025 | 160,80 | 161,46 | 156,76 | 156,84 | -1,99% | 2.320,00 |
| 15.09.2025 | 157,98 | 162,66 | 157,98 | 160,02 | 1,02% | 2.970,00 |
| 12.09.2025 | 160,48 | 161,18 | 157,96 | 158,40 | -1,32% | 1.225,00 |
| 11.09.2025 | 158,32 | 160,72 | 157,90 | 160,52 | 1,53% | 4.855,00 |
| 10.09.2025 | 159,28 | 161,62 | 157,60 | 158,10 | -0,83% | 3.125,00 |
| 09.09.2025 | 159,40 | 160,96 | 158,34 | 159,42 | -0,60% | 2.875,00 |
| 08.09.2025 | 156,88 | 160,44 | 155,92 | 160,38 | 2,83% | 1.820,00 |
| 05.09.2025 | 154,32 | 155,96 | 153,48 | 155,96 | 1,06% | 1.595,00 |
| 04.09.2025 | 157,34 | 157,76 | 150,62 | 154,32 | -1,83% | 3.030,00 |
| 03.09.2025 | 156,68 | 157,20 | 153,10 | 157,20 | 0,50% | 1.335,00 |
| 02.09.2025 | 156,72 | 156,80 | 154,02 | 156,42 | -0,01% | 1.790,00 |
| 01.09.2025 | 156,76 | 157,26 | 155,36 | 156,44 | 0,01% | 1.670,00 |
| 29.08.2025 | 159,20 | 159,92 | 155,62 | 156,42 | -1,76% | 3.795,00 |
| 28.08.2025 | 151,62 | 159,94 | 151,62 | 159,22 | 4,15% | 3.720,00 |
| 27.08.2025 | 149,12 | 153,02 | 149,04 | 152,88 | 2,67% | 3.725,00 |
| 26.08.2025 | 150,88 | 151,66 | 146,84 | 148,90 | -1,82% | 3.910,00 |
| 25.08.2025 | 151,78 | 151,84 | 150,48 | 151,66 | 0,26% | 2.650,00 |
| 22.08.2025 | 151,46 | 153,28 | 150,44 | 151,26 | -0,11% | 2.500,00 |
| 21.08.2025 | 153,54 | 153,54 | 150,52 | 151,42 | -0,90% | 3.995,00 |
| 20.08.2025 | 151,44 | 153,98 | 151,24 | 152,80 | 0,61% | 2.820,00 |
| 19.08.2025 | 153,00 | 154,22 | 151,20 | 151,88 | -0,14% | 2.120,00 |
| 18.08.2025 | 148,10 | 152,10 | 148,02 | 152,10 | 2,56% | 4.495,00 |
| 15.08.2025 | 145,66 | 148,38 | 145,32 | 148,30 | 1,51% | 2.675,00 |
| 14.08.2025 | 147,58 | 148,26 | 145,62 | 146,10 | -0,73% | 2.600,00 |
| 13.08.2025 | 146,02 | 147,58 | 144,42 | 147,18 | 0,62% | 4.730,00 |
| 12.08.2025 | 147,06 | 148,86 | 144,40 | 146,28 | -0,56% | 5.660,00 |
| 11.08.2025 | 149,60 | 151,58 | 146,76 | 147,10 | -1,80% | 4.830,00 |
| 08.08.2025 | 150,66 | 151,50 | 147,74 | 149,80 | -0,07% | 6.075,00 |
| 07.08.2025 | 156,34 | 158,42 | 148,60 | 149,90 | -4,00% | 11.335,00 |
| 06.08.2025 | 156,92 | 157,22 | 155,30 | 156,14 | -0,57% | 2.825,00 |
| 05.08.2025 | 160,60 | 161,22 | 156,60 | 157,04 | -1,34% | 2.810,00 |
| 04.08.2025 | 158,54 | 160,66 | 158,54 | 159,18 | 0,67% | 3.225,00 |
| 01.08.2025 | 165,60 | 165,70 | 157,56 | 158,12 | -4,09% | 10.270,00 |