699,150€
1,65%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 696,00 | 702,65 | 692,90 | 698,20 | 1,51% | 9,00 |
| 27.11.2025 | 691,80 | 695,10 | 687,50 | 687,80 | -0,56% | 57,00 |
| 26.11.2025 | 715,00 | 715,00 | 691,70 | 691,70 | -3,08% | 254,00 |
| 25.11.2025 | 704,90 | 714,50 | 704,90 | 713,70 | 0,99% | 68,00 |
| 24.11.2025 | 709,70 | 709,70 | 700,00 | 706,70 | 0,20% | 5,00 |
| 21.11.2025 | 694,60 | 707,90 | 692,10 | 705,30 | 1,70% | 81,00 |
| 20.11.2025 | 712,00 | 724,00 | 693,50 | 693,50 | -1,62% | 10,00 |
| 19.11.2025 | 702,30 | 707,60 | 698,60 | 704,90 | 0,03% | 305,00 |
| 18.11.2025 | 711,70 | 717,50 | 704,40 | 704,70 | -2,14% | 188,00 |
| 17.11.2025 | 731,10 | 732,40 | 719,80 | 720,10 | -1,48% | 31,00 |
| 14.11.2025 | 727,20 | 743,50 | 717,10 | 730,90 | 0,36% | 97,00 |
| 13.11.2025 | 747,10 | 747,10 | 726,50 | 728,30 | -2,10% | 96,00 |
| 12.11.2025 | 746,10 | 746,80 | 735,80 | 743,90 | 0,18% | 37,00 |
| 11.11.2025 | 747,20 | 747,30 | 742,60 | 742,60 | -0,87% | 3,00 |
| 10.11.2025 | 748,20 | 758,40 | 739,70 | 749,10 | 0,77% | 19,00 |
| 07.11.2025 | 746,00 | 746,00 | 726,80 | 743,40 | 0,19% | 55,00 |
| 06.11.2025 | 760,10 | 760,10 | 740,60 | 742,00 | -3,01% | 10,00 |
| 05.11.2025 | 766,90 | 774,10 | 765,00 | 765,00 | -0,48% | 22,00 |
| 04.11.2025 | 782,30 | 788,00 | 765,50 | 768,70 | -2,62% | 29,00 |
| 03.11.2025 | 796,80 | 805,70 | 771,00 | 789,40 | -0,72% | 29,00 |
| 31.10.2025 | 815,10 | 820,00 | 786,20 | 795,10 | -1,85% | 92,00 |
| 30.10.2025 | 814,00 | 829,50 | 778,40 | 810,10 | -0,50% | 211,00 |
| 29.10.2025 | 805,50 | 814,20 | 788,50 | 814,20 | 2,35% | 19,00 |
| 28.10.2025 | 809,60 | 821,40 | 795,50 | 795,50 | -1,95% | 80,00 |
| 27.10.2025 | 811,00 | 817,10 | 808,30 | 811,30 | 1,62% | 284,00 |
| 24.10.2025 | 811,50 | 811,50 | 798,40 | 798,40 | -0,87% | - |
| 23.10.2025 | 807,10 | 810,60 | 800,10 | 805,40 | -0,25% | 34,00 |
| 22.10.2025 | 808,10 | 813,20 | 802,50 | 807,40 | -0,47% | 2,00 |
| 21.10.2025 | 786,30 | 811,20 | 786,30 | 811,20 | 3,02% | 32,00 |
| 20.10.2025 | 778,70 | 787,40 | 777,10 | 787,40 | 1,88% | 1,00 |
| 17.10.2025 | 755,60 | 773,80 | 752,00 | 772,90 | 0,98% | 190,00 |
| 16.10.2025 | 774,50 | 795,10 | 764,90 | 765,40 | -1,00% | 2,00 |
| 15.10.2025 | 787,10 | 790,60 | 773,10 | 773,10 | -1,60% | 1,00 |
| 14.10.2025 | 786,00 | 789,30 | 777,70 | 785,70 | -1,50% | 25,00 |
| 13.10.2025 | 779,90 | 797,70 | 773,40 | 797,70 | 4,40% | 25,00 |
| 10.10.2025 | 793,40 | 800,50 | 764,10 | 764,10 | -3,51% | 9,00 |
| 09.10.2025 | 784,80 | 794,10 | 776,60 | 791,90 | 1,05% | 26,00 |
| 08.10.2025 | 779,00 | 788,90 | 777,10 | 783,70 | 0,76% | 37,00 |
| 07.10.2025 | 779,40 | 779,40 | 767,30 | 777,80 | -0,29% | 5,00 |
| 06.10.2025 | 781,00 | 790,80 | 767,90 | 780,10 | 0,80% | 46,00 |
| 03.10.2025 | 772,50 | 777,60 | 772,50 | 773,90 | -0,18% | 22,00 |
| 02.10.2025 | 780,10 | 780,10 | 769,50 | 775,30 | -0,13% | 7,00 |
| 01.10.2025 | 777,10 | 794,50 | 764,90 | 776,30 | -0,88% | 71,00 |
| 30.09.2025 | 800,00 | 800,00 | 770,00 | 783,20 | -2,19% | 8,00 |
| 29.09.2025 | 801,10 | 811,80 | 800,70 | 800,70 | 0,24% | 7,00 |
| 26.09.2025 | 784,80 | 798,80 | 784,80 | 798,80 | 1,42% | 22,00 |
| 25.09.2025 | 793,40 | 794,70 | 783,20 | 787,60 | -0,84% | 4,00 |
| 24.09.2025 | 798,00 | 821,40 | 794,30 | 794,30 | 1,03% | 27,00 |
| 23.09.2025 | 801,70 | 805,40 | 786,20 | 786,20 | -2,09% | 27,00 |
| 22.09.2025 | 819,70 | 819,70 | 799,60 | 803,00 | -2,09% | 5,00 |
| 19.09.2025 | 804,20 | 820,10 | 804,20 | 820,10 | 2,18% | 3,00 |
| 18.09.2025 | 808,80 | 814,50 | 798,70 | 802,60 | -0,09% | 34,00 |
| 17.09.2025 | 785,30 | 803,30 | 785,30 | 803,30 | 2,19% | - |
| 16.09.2025 | 802,20 | 805,30 | 784,00 | 786,10 | -2,01% | 35,00 |
| 15.09.2025 | 790,40 | 811,20 | 790,00 | 802,20 | 1,44% | 58,00 |
| 12.09.2025 | 801,30 | 803,70 | 789,40 | 790,80 | -1,03% | 50,00 |
| 11.09.2025 | 790,40 | 799,25 | 788,90 | 799,00 | 1,36% | 12,00 |
| 10.09.2025 | 796,90 | 802,10 | 788,30 | 788,30 | -0,93% | 15,00 |
| 09.09.2025 | 798,90 | 804,25 | 791,00 | 795,70 | 0,68% | 1,00 |
| 08.09.2025 | 782,45 | 791,40 | 777,45 | 790,30 | 1,44% | 20,00 |
| 05.09.2025 | 771,70 | 779,10 | 767,50 | 779,10 | 1,14% | 12,00 |
| 04.09.2025 | 784,00 | 784,00 | 763,90 | 770,30 | -2,23% | - |
| 03.09.2025 | 780,20 | 787,90 | 776,90 | 787,90 | 0,59% | 32,00 |
| 02.09.2025 | 780,30 | 783,30 | 770,70 | 783,30 | 0,14% | 1,00 |
| 01.09.2025 | 782,80 | 783,80 | 779,30 | 782,20 | 0,04% | 14,00 |
| 29.08.2025 | 792,60 | 797,20 | 778,40 | 781,90 | -1,57% | 817,00 |
| 28.08.2025 | 758,10 | 796,30 | 758,10 | 794,40 | 4,12% | 13,00 |
| 27.08.2025 | 747,80 | 763,00 | 745,20 | 763,00 | 3,12% | 47,00 |
| 26.08.2025 | 753,70 | 753,70 | 737,00 | 739,90 | -2,39% | 12,00 |
| 25.08.2025 | 759,00 | 759,00 | 754,30 | 758,00 | 0,28% | 12,00 |
| 22.08.2025 | 755,00 | 760,50 | 751,80 | 755,90 | -0,20% | - |
| 21.08.2025 | 763,50 | 767,70 | 755,30 | 757,40 | -0,73% | 19,00 |
| 20.08.2025 | 755,40 | 769,40 | 755,40 | 763,00 | 0,65% | 13,00 |
| 19.08.2025 | 762,20 | 767,00 | 756,20 | 758,10 | -0,50% | 925,00 |
| 18.08.2025 | 742,10 | 761,90 | 742,10 | 761,90 | 3,03% | 23,00 |
| 15.08.2025 | 728,30 | 740,20 | 727,20 | 739,50 | 1,50% | 57,00 |
| 14.08.2025 | 735,10 | 739,40 | 728,60 | 728,60 | -1,01% | 27,00 |
| 13.08.2025 | 730,00 | 736,00 | 725,10 | 736,00 | 1,03% | 888,00 |
| 12.08.2025 | 733,20 | 740,70 | 723,80 | 728,50 | -0,76% | 64,00 |
| 11.08.2025 | 749,90 | 754,50 | 734,10 | 734,10 | -1,65% | 21,00 |
| 08.08.2025 | 750,40 | 755,30 | 740,10 | 746,40 | -0,05% | 69,00 |
| 07.08.2025 | 782,50 | 787,80 | 742,00 | 746,80 | -4,39% | 15,00 |
| 06.08.2025 | 782,90 | 785,20 | 777,00 | 781,10 | -0,13% | 9,00 |
| 05.08.2025 | 800,50 | 800,50 | 782,10 | 782,10 | -1,81% | - |
| 04.08.2025 | 792,70 | 800,60 | 792,70 | 796,50 | 1,19% | 7,00 |
| 01.08.2025 | 824,10 | 824,10 | 787,10 | 787,10 | -4,34% | 36,00 |
| 31.07.2025 | 859,70 | 861,00 | 822,80 | 822,80 | -3,52% | 27,00 |
| 30.07.2025 | 860,60 | 861,50 | 852,80 | 852,80 | -0,51% | 7,00 |
| 29.07.2025 | 853,50 | 869,00 | 851,90 | 857,20 | 0,94% | 21,00 |
| 28.07.2025 | 830,10 | 849,20 | 830,10 | 849,20 | 3,12% | 22,00 |
| 25.07.2025 | 848,30 | 850,10 | 822,20 | 823,50 | -2,79% | 109,00 |
| 24.07.2025 | 868,00 | 886,50 | 839,30 | 847,10 | 4,23% | 33,00 |
| 23.07.2025 | 821,00 | 821,20 | 812,70 | 812,70 | -0,81% | 3,00 |
| 22.07.2025 | 819,00 | 830,00 | 817,70 | 819,30 | -0,28% | 5,00 |
| 21.07.2025 | 828,60 | 828,60 | 820,10 | 821,60 | -0,69% | 4,00 |
| 18.07.2025 | 825,60 | 827,40 | 816,20 | 827,30 | 0,32% | 15,00 |
| 17.07.2025 | 831,70 | 840,80 | 824,70 | 824,70 | -0,76% | 11,00 |
| 16.07.2025 | 819,80 | 831,00 | 817,00 | 831,00 | 0,80% | 109,00 |
| 15.07.2025 | 825,00 | 833,10 | 817,60 | 824,40 | 0,15% | 18,00 |
| 14.07.2025 | 797,30 | 824,90 | 797,30 | 823,20 | 2,80% | 76,00 |