15,100€
1,17%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 14,98 | 15,10 | 13,33 | 15,10 | 1,17% | 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% | - |
| 29.05.2025 | 14,78 | 15,20 | 14,78 | 14,90 | 1,02% | - |
| 28.05.2025 | 14,85 | 14,88 | 14,75 | 14,75 | -0,51% | - |
| 27.05.2025 | 14,70 | 14,95 | 14,58 | 14,83 | 0,85% | - |
| 26.05.2025 | 14,38 | 14,70 | 14,38 | 14,70 | 1,91% | - |
| 23.05.2025 | 14,25 | 14,53 | 14,25 | 14,43 | 0,87% | - |
| 22.05.2025 | 14,75 | 14,85 | 14,25 | 14,30 | -3,38% | - |
| 21.05.2025 | 14,03 | 14,83 | 13,95 | 14,80 | 5,15% | - |
| 20.05.2025 | 14,13 | 14,25 | 14,00 | 14,08 | -0,88% | - |
| 19.05.2025 | 14,03 | 14,45 | 14,03 | 14,20 | 0,18% | - |
| 16.05.2025 | 14,50 | 14,58 | 14,15 | 14,18 | -2,41% | - |
| 15.05.2025 | 14,45 | 14,53 | 14,43 | 14,53 | 0,17% | - |
| 14.05.2025 | 14,43 | 14,60 | 14,43 | 14,50 | 0,17% | 300,00 |
| 13.05.2025 | 14,53 | 14,58 | 14,28 | 14,48 | -0,52% | 700,00 |
| 12.05.2025 | 14,53 | 14,63 | 14,38 | 14,55 | 0,17% | 304,00 |
| 09.05.2025 | 14,50 | 14,65 | 14,25 | 14,53 | 0,52% | 97,00 |
| 08.05.2025 | 14,45 | 14,55 | 14,40 | 14,45 | -0,17% | - |
| 07.05.2025 | 14,70 | 14,75 | 14,48 | 14,48 | -1,36% | - |
| 06.05.2025 | 14,60 | 14,75 | 14,18 | 14,68 | 0,34% | - |
| 05.05.2025 | 14,85 | 15,00 | 14,63 | 14,63 | -1,85% | - |
| 02.05.2025 | 14,73 | 15,68 | 14,70 | 14,90 | 1,53% | - |
| 30.04.2025 | 14,63 | 14,85 | 14,05 | 14,68 | -0,51% | 493,00 |
| 29.04.2025 | 14,75 | 14,90 | 14,10 | 14,75 | -0,34% | 4.290,00 |
| 28.04.2025 | 14,60 | 14,83 | 14,45 | 14,80 | 1,02% | 495,00 |
| 25.04.2025 | 14,33 | 14,80 | 14,25 | 14,65 | 2,45% | 200,00 |
| 24.04.2025 | 14,25 | 14,38 | 14,05 | 14,30 | 0,35% | 30,00 |
| 23.04.2025 | 13,75 | 14,25 | 13,73 | 14,25 | 2,89% | 485,00 |
| 22.04.2025 | 13,60 | 13,88 | 13,45 | 13,85 | 2,03% | - |
| 17.04.2025 | 13,93 | 13,98 | 13,58 | 13,58 | -1,63% | - |
| 16.04.2025 | 13,65 | 14,45 | 13,50 | 13,80 | 0,55% | 1.749,00 |
| 15.04.2025 | 13,80 | 13,83 | 13,65 | 13,73 | -0,54% | - |
| 14.04.2025 | 13,70 | 14,15 | 13,60 | 13,80 | 0,91% | - |
| 11.04.2025 | 14,30 | 14,68 | 13,03 | 13,68 | -3,87% | 178,00 |
| 10.04.2025 | 12,93 | 15,43 | 12,75 | 14,23 | 8,59% | 894,00 |
| 09.04.2025 | 12,98 | 14,33 | 12,00 | 13,10 | 0,00% | 1.138,00 |
| 08.04.2025 | 13,03 | 13,73 | 12,80 | 13,10 | 0,38% | 1.311,00 |
| 07.04.2025 | 13,00 | 13,35 | 12,50 | 13,05 | 0,00% | 1.030,00 |
| 04.04.2025 | 13,70 | 14,15 | 13,05 | 13,05 | -5,43% | - |
| 03.04.2025 | 14,20 | 14,50 | 13,70 | 13,80 | -4,83% | 1.280,00 |
| 02.04.2025 | 14,70 | 14,85 | 14,35 | 14,50 | -2,03% | - |
| 01.04.2025 | 14,30 | 14,85 | 14,25 | 14,80 | 3,14% | - |
| 31.03.2025 | 14,65 | 14,80 | 14,20 | 14,35 | -2,38% | - |
| 28.03.2025 | 15,00 | 15,00 | 14,65 | 14,70 | -2,00% | - |
| 27.03.2025 | 14,80 | 15,00 | 14,65 | 15,00 | 1,35% | - |
| 26.03.2025 | 14,40 | 14,90 | 14,25 | 14,80 | 3,86% | - |
| 25.03.2025 | 14,10 | 14,30 | 14,05 | 14,25 | 1,42% | - |
| 24.03.2025 | 13,80 | 14,30 | 13,65 | 14,05 | 1,44% | - |
| 21.03.2025 | 14,00 | 14,00 | 13,15 | 13,85 | -1,07% | 100,00 |
| 20.03.2025 | 13,70 | 14,05 | 13,50 | 14,00 | 2,19% | 900,00 |
| 19.03.2025 | 13,90 | 13,90 | 13,45 | 13,70 | -1,44% | 1.824,00 |
| 18.03.2025 | 13,90 | 13,95 | 13,45 | 13,90 | -0,36% | 260,00 |
| 17.03.2025 | 13,90 | 14,05 | 13,80 | 13,95 | -0,36% | 1.000,00 |
| 14.03.2025 | 14,25 | 14,25 | 13,50 | 14,00 | -1,75% | 150,00 |
| 13.03.2025 | 13,90 | 14,45 | 13,85 | 14,25 | 1,42% | - |
| 12.03.2025 | 15,10 | 15,10 | 13,85 | 14,05 | -6,64% | 100,00 |
| 11.03.2025 | 14,90 | 15,45 | 14,30 | 15,05 | 0,67% | - |
| 10.03.2025 | 14,20 | 15,45 | 13,95 | 14,95 | 5,28% | 40,00 |
| 07.03.2025 | 14,40 | 14,50 | 13,80 | 14,20 | -1,39% | - |
| 06.03.2025 | 14,05 | 15,10 | 13,90 | 14,40 | 2,49% | - |
| 05.03.2025 | 14,05 | 14,40 | 13,85 | 14,05 | 0,00% | - |
| 04.03.2025 | 13,40 | 14,40 | 13,20 | 14,05 | 4,07% | 520,00 |
| 03.03.2025 | 14,50 | 14,50 | 13,35 | 13,50 | -6,90% | 80,00 |
| 28.02.2025 | 14,35 | 15,05 | 14,30 | 14,50 | 0,35% | 200,00 |
| 27.02.2025 | 14,65 | 15,10 | 14,40 | 14,45 | -1,37% | 40,00 |
| 26.02.2025 | 14,75 | 14,90 | 14,60 | 14,65 | -0,68% | - |
| 25.02.2025 | 14,90 | 14,95 | 14,70 | 14,75 | -1,01% | - |
| 24.02.2025 | 15,30 | 15,30 | 14,75 | 14,90 | -1,32% | - |
| 21.02.2025 | 15,00 | 15,10 | 14,35 | 15,10 | 0,67% | 597,00 |
| 20.02.2025 | 14,75 | 15,10 | 14,70 | 15,00 | 1,69% | - |
| 19.02.2025 | 15,25 | 15,30 | 14,75 | 14,75 | -3,28% | 900,00 |
| 18.02.2025 | 15,05 | 15,40 | 15,05 | 15,25 | 1,33% | - |
| 17.02.2025 | 15,40 | 15,55 | 15,05 | 15,05 | -2,59% | 475,00 |
| 14.02.2025 | 15,15 | 15,45 | 15,05 | 15,45 | 1,64% | - |
| 13.02.2025 | 15,20 | 15,35 | 15,05 | 15,20 | 0,00% | 200,00 |
| 12.02.2025 | 14,95 | 15,25 | 14,90 | 15,20 | 1,33% | 205,00 |
| 11.02.2025 | 14,80 | 15,95 | 14,75 | 15,00 | 1,35% | 264,00 |
| 10.02.2025 | 14,80 | 14,95 | 14,75 | 14,80 | 0,34% | - |
| 07.02.2025 | 14,80 | 14,90 | 14,65 | 14,75 | -0,34% | - |
| 06.02.2025 | 14,05 | 14,95 | 14,00 | 14,80 | 5,34% | 780,00 |
| 05.02.2025 | 13,40 | 14,25 | 13,30 | 14,05 | 4,85% | - |
| 04.02.2025 | 13,30 | 13,40 | 13,15 | 13,40 | 1,52% | - |
| 03.02.2025 | 13,10 | 13,35 | 13,10 | 13,20 | -1,12% | - |
| 31.01.2025 | 13,25 | 13,35 | 13,10 | 13,35 | 0,75% | - |
| 30.01.2025 | 13,20 | 13,25 | 13,10 | 13,25 | 1,15% | - |
| 29.01.2025 | 13,00 | 13,30 | 12,50 | 13,10 | 0,77% | - |
| 28.01.2025 | 12,80 | 13,05 | 12,65 | 13,00 | 0,78% | 400,00 |
| 27.01.2025 | 13,10 | 13,10 | 12,90 | 12,90 | -1,53% | 350,00 |
| 24.01.2025 | 13,25 | 13,30 | 12,90 | 13,10 | -1,13% | - |
| 23.01.2025 | 13,25 | 13,30 | 13,20 | 13,25 | 0,00% | - |
| 22.01.2025 | 13,50 | 13,50 | 13,20 | 13,25 | -1,85% | - |
| 21.01.2025 | 13,00 | 13,50 | 12,90 | 13,50 | 3,85% | - |
| 20.01.2025 | 13,05 | 13,15 | 13,00 | 13,00 | -0,38% | - |
| 17.01.2025 | 13,15 | 13,20 | 13,00 | 13,05 | -0,76% | 1.614,00 |
| 16.01.2025 | 13,00 | 13,40 | 12,75 | 13,15 | 0,77% | - |