16,800€
-1,90%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 17,45 | 17,45 | 17,35 | 17,40 | 1,61% | - |
| 16.10.2025 | 17,03 | 17,13 | 17,03 | 17,13 | 1,33% | - |
| 15.10.2025 | 16,85 | 16,90 | 16,85 | 16,90 | -4,25% | - |
| 14.10.2025 | 17,85 | 17,93 | 17,60 | 17,65 | -1,94% | - |
| 13.10.2025 | 17,93 | 18,00 | 17,88 | 18,00 | -2,44% | - |
| 10.10.2025 | 18,43 | 18,45 | 18,43 | 18,45 | 2,07% | - |
| 09.10.2025 | 18,23 | 18,25 | 18,08 | 18,08 | -0,69% | - |
| 08.10.2025 | 18,20 | 18,25 | 18,20 | 18,20 | 4,90% | - |
| 07.10.2025 | 17,38 | 17,40 | 17,35 | 17,35 | -0,43% | - |
| 06.10.2025 | 17,40 | 17,43 | 17,40 | 17,43 | 0,58% | - |
| 03.10.2025 | 17,38 | 17,38 | 17,33 | 17,33 | -1,14% | - |
| 02.10.2025 | 17,53 | 17,55 | 17,50 | 17,53 | -1,27% | - |
| 01.10.2025 | 17,73 | 17,75 | 17,70 | 17,75 | 0,85% | - |
| 29.09.2025 | 17,55 | 17,60 | 17,55 | 17,60 | 2,18% | - |
| 26.09.2025 | 17,15 | 17,23 | 17,15 | 17,23 | 3,77% | - |
| 25.09.2025 | 16,55 | 16,78 | 16,43 | 16,60 | -3,49% | - |
| 24.09.2025 | 17,18 | 17,23 | 17,18 | 17,20 | -3,64% | - |
| 23.09.2025 | 17,00 | 17,85 | 16,95 | 17,85 | 2,73% | - |
| 22.09.2025 | 17,40 | 17,65 | 17,38 | 17,38 | -2,52% | - |
| 19.09.2025 | 18,00 | 18,10 | 17,63 | 17,83 | -0,97% | 140,00 |
| 18.09.2025 | 18,05 | 18,05 | 18,00 | 18,00 | 0,00% | - |
| 17.09.2025 | 18,03 | 18,03 | 18,00 | 18,00 | 0,00% | - |
| 16.09.2025 | 18,00 | 18,15 | 17,45 | 18,00 | -0,14% | 1.768,00 |
| 15.09.2025 | 18,45 | 18,45 | 18,03 | 18,03 | -2,57% | - |
| 12.09.2025 | 18,48 | 18,50 | 18,48 | 18,50 | -2,37% | - |
| 11.09.2025 | 18,98 | 19,00 | 18,95 | 18,95 | 0,80% | - |
| 10.09.2025 | 18,83 | 18,85 | 18,80 | 18,80 | -3,34% | - |
| 09.09.2025 | 19,48 | 19,48 | 19,45 | 19,45 | 3,73% | - |
| 08.09.2025 | 18,73 | 18,75 | 18,70 | 18,75 | 0,13% | - |
| 05.09.2025 | 18,45 | 19,08 | 18,43 | 18,73 | 1,63% | - |
| 04.09.2025 | 18,85 | 18,95 | 18,43 | 18,43 | -2,38% | - |
| 03.09.2025 | 18,35 | 18,88 | 18,30 | 18,88 | 2,86% | - |
| 02.09.2025 | 19,00 | 19,05 | 18,35 | 18,35 | -3,67% | - |
| 01.09.2025 | 19,00 | 19,05 | 18,63 | 19,05 | 0,13% | 570,00 |
| 29.08.2025 | 18,65 | 19,03 | 18,53 | 19,03 | 2,01% | 250,00 |
| 28.08.2025 | 18,95 | 19,30 | 18,65 | 18,65 | -1,71% | 160,00 |
| 27.08.2025 | 19,60 | 19,60 | 18,60 | 18,98 | -3,19% | 102,00 |
| 26.08.2025 | 18,10 | 19,63 | 17,98 | 19,60 | 8,29% | 526,00 |
| 25.08.2025 | 18,80 | 19,00 | 17,40 | 18,10 | -3,72% | 1.940,00 |
| 22.08.2025 | 19,15 | 19,35 | 18,68 | 18,80 | -1,83% | 1.100,00 |
| 21.08.2025 | 19,05 | 19,48 | 18,80 | 19,15 | 0,52% | - |
| 20.08.2025 | 19,43 | 19,83 | 19,05 | 19,05 | -1,93% | 50,00 |
| 19.08.2025 | 20,18 | 20,20 | 19,33 | 19,43 | -4,31% | 1.828,00 |
| 18.08.2025 | 20,03 | 20,30 | 19,63 | 20,30 | 1,63% | 360,00 |
| 15.08.2025 | 20,10 | 20,20 | 19,88 | 19,98 | -0,87% | 81,00 |
| 14.08.2025 | 20,95 | 20,95 | 19,98 | 20,15 | -3,59% | 714,00 |
| 13.08.2025 | 20,05 | 21,05 | 19,35 | 20,90 | 4,11% | 775,00 |
| 12.08.2025 | 18,75 | 21,40 | 18,65 | 20,08 | 6,64% | 1.547,00 |
| 11.08.2025 | 18,10 | 19,73 | 18,05 | 18,83 | 4,01% | 1.365,00 |
| 08.08.2025 | 18,05 | 18,43 | 17,88 | 18,10 | 0,56% | 580,00 |
| 07.08.2025 | 18,20 | 18,30 | 17,90 | 18,00 | -1,23% | 717,00 |
| 06.08.2025 | 18,25 | 18,33 | 17,58 | 18,23 | -0,14% | 222,00 |
| 05.08.2025 | 16,95 | 18,25 | 16,95 | 18,25 | 7,51% | 225,00 |
| 04.08.2025 | 17,18 | 17,35 | 16,60 | 16,98 | 0,44% | - |
| 01.08.2025 | 17,90 | 18,00 | 16,75 | 16,90 | -5,98% | 173,00 |
| 31.07.2025 | 18,03 | 18,03 | 17,75 | 17,98 | -0,28% | - |
| 30.07.2025 | 17,98 | 18,13 | 17,48 | 18,03 | 0,14% | 320,00 |
| 29.07.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 0,28% | 1.001,00 |
| 28.07.2025 | 18,33 | 18,38 | 17,60 | 17,95 | -2,18% | 250,00 |
| 25.07.2025 | 17,75 | 18,35 | 17,40 | 18,35 | 3,09% | 285,00 |
| 24.07.2025 | 17,83 | 17,95 | 17,40 | 17,80 | -0,28% | - |
| 23.07.2025 | 17,85 | 18,08 | 17,75 | 17,85 | 0,42% | 85,00 |
| 22.07.2025 | 18,18 | 18,20 | 17,68 | 17,78 | -2,20% | - |
| 21.07.2025 | 17,75 | 18,50 | 17,73 | 18,18 | 2,54% | 632,00 |
| 18.07.2025 | 17,95 | 18,23 | 17,30 | 17,73 | -2,88% | 155,00 |
| 17.07.2025 | 16,20 | 18,25 | 15,78 | 18,25 | 12,48% | 2.889,00 |
| 16.07.2025 | 16,15 | 16,43 | 16,03 | 16,23 | 0,46% | 250,00 |
| 15.07.2025 | 16,48 | 16,63 | 15,93 | 16,15 | -2,12% | 2.198,00 |
| 14.07.2025 | 16,18 | 16,53 | 15,85 | 16,50 | 1,85% | 325,00 |
| 11.07.2025 | 16,50 | 16,50 | 16,00 | 16,20 | -1,67% | - |
| 10.07.2025 | 16,38 | 16,65 | 16,28 | 16,48 | 0,30% | - |
| 09.07.2025 | 16,48 | 16,50 | 16,05 | 16,43 | -0,45% | - |
| 08.07.2025 | 17,10 | 17,15 | 16,38 | 16,50 | -3,37% | 265,00 |
| 07.07.2025 | 16,63 | 17,10 | 16,38 | 17,08 | 2,71% | 100,00 |
| 04.07.2025 | 16,45 | 16,70 | 16,45 | 16,63 | 0,61% | 30,00 |
| 03.07.2025 | 16,95 | 16,95 | 16,15 | 16,53 | -1,78% | 200,00 |
| 02.07.2025 | 16,80 | 17,00 | 16,80 | 16,83 | 0,00% | 60,00 |
| 01.07.2025 | 17,60 | 17,70 | 16,80 | 16,83 | -4,94% | - |
| 30.06.2025 | 17,73 | 18,20 | 17,53 | 17,70 | 0,00% | - |
| 27.06.2025 | 16,68 | 18,30 | 16,53 | 17,70 | 6,31% | - |
| 26.06.2025 | 15,80 | 16,80 | 15,73 | 16,65 | 5,71% | - |
| 25.06.2025 | 17,10 | 17,30 | 15,65 | 15,75 | -7,89% | - |
| 24.06.2025 | 16,60 | 17,73 | 16,28 | 17,10 | 3,95% | 150,00 |
| 23.06.2025 | 16,35 | 17,28 | 15,70 | 16,45 | 0,30% | 1.115,00 |
| 20.06.2025 | 15,13 | 16,50 | 15,13 | 16,40 | 8,07% | 450,00 |
| 19.06.2025 | 15,05 | 15,33 | 15,00 | 15,18 | 0,66% | - |
| 18.06.2025 | 14,83 | 15,13 | 14,80 | 15,08 | 1,69% | - |
| 17.06.2025 | 15,05 | 15,13 | 14,80 | 14,83 | -1,98% | - |
| 16.06.2025 | 15,23 | 15,25 | 14,90 | 15,13 | -0,82% | - |
| 13.06.2025 | 15,08 | 15,25 | 15,00 | 15,25 | 0,49% | - |
| 12.06.2025 | 15,08 | 15,20 | 15,03 | 15,18 | 0,66% | 669,00 |
| 11.06.2025 | 15,10 | 15,18 | 14,98 | 15,08 | -0,33% | - |
| 10.06.2025 | 15,13 | 15,18 | 14,98 | 15,13 | 0,00% | - |
| 09.06.2025 | 14,98 | 15,18 | 13,33 | 15,13 | 1,34% | 100,00 |
| 06.06.2025 | 14,98 | 15,05 | 14,93 | 14,93 | 0,00% | - |
| 05.06.2025 | 15,33 | 15,33 | 14,58 | 14,93 | -2,45% | - |
| 04.06.2025 | 15,25 | 15,35 | 14,40 | 15,30 | 0,33% | 600,00 |
| 03.06.2025 | 15,15 | 15,28 | 15,10 | 15,25 | 0,16% | - |
| 02.06.2025 | 14,73 | 15,40 | 14,70 | 15,23 | 3,05% | - |
| 30.05.2025 | 14,90 | 15,05 | 14,75 | 14,78 | -0,84% | - |