864,050€
0,34%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 862,35 | 866,25 | 851,50 | 859,40 | -0,20% | 16,00 |
| 25.06.2025 | 856,80 | 862,90 | 856,80 | 861,10 | 0,69% | 4,00 |
| 24.06.2025 | 849,10 | 855,20 | 849,10 | 855,20 | 1,20% | 18,00 |
| 23.06.2025 | 843,10 | 848,20 | 843,10 | 845,10 | 0,26% | 11,00 |
| 20.06.2025 | 850,00 | 858,30 | 840,60 | 842,90 | -0,38% | 34,00 |
| 19.06.2025 | 852,40 | 852,40 | 844,70 | 846,10 | -0,87% | 11,00 |
| 18.06.2025 | 873,20 | 873,20 | 853,50 | 853,50 | -2,29% | 5,00 |
| 17.06.2025 | 864,60 | 874,60 | 864,60 | 873,50 | 0,38% | 25,00 |
| 16.06.2025 | 849,70 | 872,70 | 849,70 | 870,20 | 1,84% | 27,00 |
| 13.06.2025 | 857,80 | 868,30 | 849,80 | 854,50 | -1,42% | 28,00 |
| 12.06.2025 | 864,90 | 875,00 | 864,30 | 866,80 | -0,62% | 23,00 |
| 11.06.2025 | 878,80 | 883,50 | 872,10 | 872,20 | -0,95% | 24,00 |
| 10.06.2025 | 896,80 | 896,80 | 880,10 | 880,60 | -1,86% | 5,00 |
| 09.06.2025 | 902,50 | 905,30 | 895,20 | 897,30 | -0,63% | 7,00 |
| 06.06.2025 | 890,90 | 903,40 | 890,90 | 903,00 | 1,62% | 4,00 |
| 05.06.2025 | 885,10 | 900,00 | 884,00 | 888,60 | 0,17% | 111,00 |
| 04.06.2025 | 888,70 | 890,30 | 885,00 | 887,10 | -0,08% | 38,00 |
| 03.06.2025 | 882,10 | 887,80 | 882,10 | 887,80 | 0,60% | 8,00 |
| 02.06.2025 | 875,20 | 890,80 | 875,20 | 882,50 | -1,04% | 89,00 |
| 30.05.2025 | 895,10 | 895,10 | 885,60 | 891,80 | 0,01% | - |
| 29.05.2025 | 918,40 | 918,40 | 885,90 | 891,70 | -1,02% | - |
| 28.05.2025 | 908,10 | 914,80 | 900,90 | 900,90 | -0,40% | 30,00 |
| 27.05.2025 | 890,30 | 905,50 | 890,30 | 904,50 | 1,19% | - |
| 26.05.2025 | 885,10 | 895,90 | 885,10 | 893,90 | 1,04% | - |
| 23.05.2025 | 892,90 | 892,90 | 876,50 | 884,70 | -1,86% | 25,00 |
| 22.05.2025 | 894,70 | 904,40 | 894,70 | 901,50 | 0,59% | 3,00 |
| 21.05.2025 | 895,10 | 904,80 | 893,40 | 896,20 | -0,69% | 1,00 |
| 20.05.2025 | 905,10 | 905,50 | 902,40 | 902,40 | -0,98% | - |
| 19.05.2025 | 910,00 | 916,20 | 905,60 | 911,30 | -2,27% | 38,00 |
| 16.05.2025 | 920,70 | 932,50 | 920,70 | 932,50 | 0,97% | - |
| 15.05.2025 | 914,00 | 928,50 | 907,10 | 923,50 | 0,22% | 10,00 |
| 14.05.2025 | 931,00 | 931,00 | 920,50 | 921,50 | -0,60% | 6,00 |
| 13.05.2025 | 905,60 | 928,60 | 905,60 | 927,10 | 1,38% | 6,00 |
| 12.05.2025 | 881,60 | 924,80 | 881,60 | 914,50 | 4,99% | 152,00 |
| 09.05.2025 | 868,10 | 872,40 | 868,10 | 871,00 | 0,21% | 17,00 |
| 08.05.2025 | 873,40 | 881,60 | 862,40 | 869,20 | 0,52% | 3,00 |
| 07.05.2025 | 856,50 | 864,90 | 854,30 | 864,70 | 1,71% | 7,00 |
| 06.05.2025 | 866,00 | 866,00 | 850,10 | 850,20 | -1,61% | - |
| 05.05.2025 | 859,60 | 870,90 | 855,80 | 864,10 | 0,05% | 83,00 |
| 02.05.2025 | 850,00 | 863,90 | 840,70 | 863,70 | 2,75% | 87,00 |
| 30.04.2025 | 822,10 | 840,60 | 812,40 | 840,60 | 1,29% | 12,00 |
| 29.04.2025 | 824,10 | 830,50 | 818,90 | 829,90 | 1,08% | 25,00 |
| 28.04.2025 | 831,90 | 840,80 | 813,50 | 821,00 | -1,07% | 11,00 |
| 25.04.2025 | 834,20 | 837,50 | 828,10 | 829,90 | 0,94% | 51,00 |
| 24.04.2025 | 785,10 | 824,30 | 777,40 | 822,20 | 14,23% | 64,00 |
| 23.04.2025 | 688,10 | 727,90 | 688,10 | 719,80 | 7,48% | 2,00 |
| 22.04.2025 | 658,00 | 669,70 | 658,00 | 669,70 | -1,36% | 110,00 |
| 17.04.2025 | 706,80 | 706,80 | 678,90 | 678,90 | -2,79% | 3,00 |
| 16.04.2025 | 707,10 | 718,70 | 698,40 | 698,40 | -3,80% | 41,00 |
| 15.04.2025 | 700,70 | 729,90 | 700,70 | 726,00 | 2,99% | 49,00 |
| 14.04.2025 | 700,90 | 709,10 | 694,20 | 704,90 | 1,98% | 50,00 |
| 11.04.2025 | 705,90 | 705,90 | 672,00 | 691,20 | -0,80% | 19,00 |
| 10.04.2025 | 753,50 | 753,50 | 691,60 | 696,80 | -7,41% | 346,00 |
| 09.04.2025 | 637,20 | 752,60 | 637,20 | 752,60 | 14,15% | 91,00 |
| 08.04.2025 | 677,20 | 703,70 | 659,30 | 659,30 | -1,58% | 42,00 |
| 07.04.2025 | 600,10 | 675,10 | 580,00 | 669,90 | 1,73% | 271,00 |
| 04.04.2025 | 699,00 | 699,00 | 658,20 | 658,50 | -6,04% | 606,00 |
| 03.04.2025 | 720,00 | 730,70 | 680,80 | 700,80 | -7,50% | 89,00 |
| 02.04.2025 | 750,30 | 758,90 | 737,90 | 757,60 | 0,83% | 2,00 |
| 01.04.2025 | 735,00 | 751,40 | 733,10 | 751,40 | 2,47% | 5,00 |
| 31.03.2025 | 732,00 | 733,30 | 707,80 | 733,30 | -0,19% | 73,00 |
| 28.03.2025 | 762,00 | 762,00 | 730,10 | 734,70 | -3,90% | 38,00 |
| 27.03.2025 | 776,60 | 776,60 | 764,50 | 764,50 | -2,01% | 88,00 |
| 26.03.2025 | 798,00 | 803,70 | 776,10 | 780,20 | -2,51% | 219,00 |
| 25.03.2025 | 785,90 | 802,00 | 785,90 | 800,30 | 1,81% | 6,00 |
| 24.03.2025 | 771,10 | 786,90 | 771,10 | 786,10 | 2,84% | 109,00 |
| 21.03.2025 | 762,10 | 764,40 | 750,80 | 764,40 | 0,61% | 35,00 |
| 20.03.2025 | 778,80 | 781,20 | 750,00 | 759,80 | -1,76% | 38,00 |
| 19.03.2025 | 757,10 | 776,10 | 757,10 | 773,40 | 2,11% | 30,00 |
| 18.03.2025 | 767,20 | 768,30 | 753,10 | 757,40 | -1,59% | 53,00 |
| 17.03.2025 | 771,20 | 778,10 | 768,10 | 769,60 | -0,54% | 48,00 |
| 14.03.2025 | 752,50 | 777,70 | 752,50 | 773,80 | 3,50% | 1,00 |
| 13.03.2025 | 770,10 | 772,90 | 744,80 | 747,60 | -3,26% | 23,00 |
| 12.03.2025 | 749,90 | 773,90 | 743,60 | 772,80 | 4,72% | 46,00 |
| 11.03.2025 | 725,10 | 753,10 | 718,00 | 738,00 | 1,36% | 152,00 |
| 10.03.2025 | 772,10 | 776,50 | 721,90 | 728,10 | -7,01% | 102,00 |
| 07.03.2025 | 800,00 | 800,40 | 767,60 | 783,00 | -2,31% | 19,00 |
| 06.03.2025 | 844,70 | 844,70 | 799,00 | 801,50 | -5,51% | 37,00 |
| 05.03.2025 | 857,20 | 857,30 | 835,50 | 848,20 | -0,59% | 106,00 |
| 04.03.2025 | 871,60 | 871,60 | 835,70 | 853,20 | -1,23% | 156,00 |
| 03.03.2025 | 886,00 | 895,70 | 863,80 | 863,80 | -2,91% | 14,00 |
| 28.02.2025 | 884,90 | 889,70 | 877,70 | 889,70 | 0,51% | 30,00 |
| 27.02.2025 | 901,70 | 909,10 | 885,20 | 885,20 | -1,57% | 90,00 |
| 26.02.2025 | 882,40 | 905,80 | 882,40 | 899,30 | 2,62% | 69,00 |
| 25.02.2025 | 883,00 | 883,00 | 861,10 | 876,30 | -0,89% | 198,00 |
| 24.02.2025 | 893,50 | 901,80 | 880,60 | 884,20 | -1,38% | 174,00 |
| 21.02.2025 | 921,10 | 928,70 | 896,60 | 896,60 | -2,60% | 106,00 |
| 20.02.2025 | 940,10 | 943,80 | 917,10 | 920,50 | -2,35% | 17,00 |
| 19.02.2025 | 953,20 | 953,70 | 936,00 | 942,70 | -0,73% | 44,00 |
| 18.02.2025 | 945,00 | 950,10 | 934,40 | 949,60 | 0,22% | 102,00 |
| 17.02.2025 | 942,40 | 947,50 | 940,10 | 947,50 | 1,09% | 52,00 |
| 14.02.2025 | 942,90 | 949,20 | 921,00 | 937,30 | -0,85% | 78,00 |
| 13.02.2025 | 940,20 | 948,70 | 936,00 | 945,30 | 0,23% | 42,00 |
| 12.02.2025 | 972,40 | 972,40 | 943,10 | 943,10 | -3,08% | 54,00 |
| 11.02.2025 | 986,40 | 986,90 | 971,00 | 973,10 | -1,74% | 8,00 |
| 10.02.2025 | 980,20 | 999,20 | 980,20 | 990,30 | 1,56% | 43,00 |
| 07.02.2025 | 983,90 | 1.000,40 | 974,90 | 975,10 | -0,96% | 75,00 |
| 06.02.2025 | 990,30 | 995,90 | 980,50 | 984,60 | -0,02% | 82,00 |
| 05.02.2025 | 962,70 | 984,80 | 962,70 | 984,80 | 1,36% | 80,00 |
| 04.02.2025 | 991,00 | 993,00 | 967,10 | 971,60 | -2,14% | 3,00 |