12,000€
0,84%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | - |
| 21.11.2024 | 12,50 | 12,50 | 11,90 | 11,90 | -4,80% | - |
| 20.11.2024 | 11,90 | 12,50 | 11,90 | 12,50 | 5,04% | - |
| 19.11.2024 | 11,80 | 12,20 | 10,95 | 11,90 | 0,85% | 80,00 |
| 18.11.2024 | 12,50 | 12,75 | 11,80 | 11,80 | -5,60% | - |
| 15.11.2024 | 12,80 | 12,80 | 11,95 | 12,50 | -2,34% | - |
| 14.11.2024 | 12,90 | 12,90 | 11,75 | 12,80 | -0,78% | 1.232,00 |
| 13.11.2024 | 12,70 | 12,90 | 12,65 | 12,90 | 1,57% | - |
| 12.11.2024 | 12,60 | 12,70 | 12,30 | 12,70 | 0,00% | - |
| 11.11.2024 | 12,90 | 13,05 | 12,70 | 12,70 | -1,55% | 312,00 |
| 08.11.2024 | 13,15 | 13,15 | 12,65 | 12,90 | -1,90% | - |
| 07.11.2024 | 13,00 | 13,15 | 12,90 | 13,15 | 1,15% | - |
| 06.11.2024 | 12,95 | 13,20 | 12,85 | 13,00 | -1,14% | - |
| 05.11.2024 | 13,10 | 13,20 | 13,10 | 13,15 | 0,38% | - |
| 04.11.2024 | 13,25 | 13,40 | 13,10 | 13,10 | -1,13% | - |
| 01.11.2024 | 13,25 | 13,40 | 13,25 | 13,25 | 0,00% | - |
| 31.10.2024 | 13,00 | 13,35 | 12,85 | 13,25 | 1,92% | - |
| 30.10.2024 | 13,05 | 13,10 | 12,80 | 13,00 | -0,38% | - |
| 29.10.2024 | 13,20 | 13,30 | 13,00 | 13,05 | -1,14% | - |
| 28.10.2024 | 13,25 | 13,70 | 13,10 | 13,20 | -0,38% | 50,00 |
| 25.10.2024 | 13,00 | 13,95 | 12,85 | 13,25 | 1,92% | 2.471,00 |
| 24.10.2024 | 13,10 | 13,10 | 12,55 | 13,00 | -0,76% | - |
| 23.10.2024 | 13,00 | 13,15 | 12,60 | 13,10 | 0,77% | 530,00 |
| 22.10.2024 | 13,00 | 13,05 | 12,80 | 13,00 | 0,00% | 150,00 |
| 21.10.2024 | 13,30 | 13,30 | 12,95 | 13,00 | -2,26% | 200,00 |
| 18.10.2024 | 13,00 | 13,30 | 12,50 | 13,30 | 2,31% | - |
| 17.10.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 16.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 15.10.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | - |
| 14.10.2024 | 13,00 | 13,05 | 12,90 | 13,00 | 0,00% | - |
| 11.10.2024 | 12,80 | 13,00 | 12,75 | 13,00 | 1,56% | 480,00 |
| 10.10.2024 | 12,80 | 12,90 | 12,45 | 12,80 | 0,00% | - |
| 09.10.2024 | 12,95 | 13,00 | 12,80 | 12,80 | -1,54% | - |
| 08.10.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | - |
| 07.10.2024 | 13,00 | 13,40 | 12,95 | 13,20 | 1,93% | - |
| 04.10.2024 | 13,15 | 13,15 | 12,95 | 12,95 | -1,52% | - |
| 03.10.2024 | 13,20 | 13,20 | 13,05 | 13,15 | -0,38% | - |
| 02.10.2024 | 12,75 | 13,50 | 12,70 | 13,20 | 3,53% | - |
| 01.10.2024 | 12,80 | 12,90 | 12,70 | 12,75 | -0,39% | - |
| 30.09.2024 | 12,80 | 12,80 | 12,65 | 12,80 | 0,00% | - |
| 27.09.2024 | 12,50 | 12,80 | 12,30 | 12,80 | 2,40% | 200,00 |
| 26.09.2024 | 12,40 | 12,50 | 12,35 | 12,50 | 0,81% | - |
| 25.09.2024 | 12,50 | 12,60 | 12,40 | 12,40 | -0,80% | 295,00 |
| 24.09.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | - |
| 23.09.2024 | 12,60 | 12,75 | 12,30 | 12,30 | -2,38% | 80,00 |
| 20.09.2024 | 12,50 | 12,80 | 12,25 | 12,60 | 0,80% | - |
| 19.09.2024 | 12,70 | 13,00 | 12,30 | 12,50 | -1,57% | 40,00 |
| 18.09.2024 | 12,90 | 13,10 | 12,50 | 12,70 | -1,55% | - |
| 17.09.2024 | 12,60 | 12,95 | 12,60 | 12,90 | 2,38% | - |
| 16.09.2024 | 13,20 | 13,20 | 12,50 | 12,60 | -4,55% | - |
| 13.09.2024 | 12,50 | 13,20 | 12,45 | 13,20 | 5,60% | - |
| 12.09.2024 | 12,80 | 12,80 | 12,25 | 12,50 | -2,34% | - |
| 11.09.2024 | 13,15 | 13,20 | 12,50 | 12,80 | -2,66% | 50,00 |
| 10.09.2024 | 13,10 | 13,50 | 13,10 | 13,15 | 0,38% | 125,00 |
| 09.09.2024 | 13,05 | 13,50 | 12,95 | 13,10 | 0,77% | - |
| 06.09.2024 | 13,00 | 13,05 | 12,90 | 13,00 | 0,00% | - |
| 05.09.2024 | 12,50 | 13,60 | 12,50 | 13,00 | 4,00% | - |
| 04.09.2024 | 12,40 | 12,80 | 12,15 | 12,50 | 0,81% | - |
| 03.09.2024 | 12,30 | 12,55 | 12,15 | 12,40 | 0,81% | - |
| 02.09.2024 | 13,40 | 13,50 | 12,15 | 12,30 | -8,21% | - |
| 30.08.2024 | 13,25 | 13,55 | 13,15 | 13,40 | 1,13% | - |
| 29.08.2024 | 12,80 | 13,25 | 12,80 | 13,25 | 3,52% | 300,00 |
| 28.08.2024 | 12,90 | 13,00 | 12,65 | 12,80 | -0,78% | - |
| 27.08.2024 | 13,10 | 13,15 | 12,90 | 12,90 | -1,53% | - |
| 26.08.2024 | 13,20 | 13,25 | 13,10 | 13,10 | -1,13% | - |
| 23.08.2024 | 13,20 | 13,25 | 13,10 | 13,25 | 0,38% | 150,00 |
| 22.08.2024 | 13,30 | 13,30 | 13,15 | 13,20 | -0,75% | - |
| 21.08.2024 | 13,20 | 13,30 | 13,05 | 13,30 | 0,76% | 202,00 |
| 20.08.2024 | 13,10 | 13,20 | 12,95 | 13,20 | 0,76% | - |
| 19.08.2024 | 13,15 | 13,15 | 12,95 | 13,10 | -0,38% | 650,00 |
| 16.08.2024 | 13,30 | 13,30 | 13,10 | 13,15 | -1,13% | - |
| 15.08.2024 | 12,85 | 13,30 | 12,85 | 13,30 | 3,50% | - |
| 14.08.2024 | 12,80 | 13,00 | 12,80 | 12,85 | 0,39% | - |
| 13.08.2024 | 12,90 | 13,05 | 12,80 | 12,80 | -0,78% | - |
| 12.08.2024 | 13,30 | 13,30 | 12,85 | 12,90 | -2,64% | - |
| 09.08.2024 | 12,80 | 13,40 | 12,75 | 13,25 | 3,52% | - |
| 08.08.2024 | 12,70 | 13,25 | 12,65 | 12,80 | 1,59% | - |
| 07.08.2024 | 13,00 | 13,25 | 12,60 | 12,60 | -2,33% | - |
| 06.08.2024 | 12,80 | 13,10 | 12,75 | 12,90 | 0,39% | - |
| 05.08.2024 | 13,80 | 14,25 | 12,70 | 12,85 | -6,88% | - |
| 02.08.2024 | 13,80 | 14,05 | 13,25 | 13,80 | -1,08% | - |
| 01.08.2024 | 13,10 | 13,95 | 13,10 | 13,95 | 6,49% | 50,00 |
| 31.07.2024 | 12,90 | 13,30 | 12,80 | 13,10 | 1,55% | 50,00 |
| 30.07.2024 | 12,75 | 14,40 | 12,00 | 12,90 | 1,18% | 400,00 |
| 29.07.2024 | 12,90 | 13,40 | 12,00 | 12,75 | -1,16% | 1.660,00 |
| 26.07.2024 | 11,90 | 12,90 | 11,75 | 12,90 | 8,40% | - |
| 25.07.2024 | 11,90 | 12,05 | 11,65 | 11,90 | 0,00% | 420,00 |
| 24.07.2024 | 11,65 | 11,90 | 11,65 | 11,90 | 1,28% | - |
| 23.07.2024 | 11,55 | 11,75 | 11,55 | 11,75 | 1,73% | 300,00 |
| 22.07.2024 | 11,80 | 11,80 | 11,55 | 11,55 | -2,12% | 200,00 |
| 19.07.2024 | 11,30 | 11,80 | 11,05 | 11,80 | 4,42% | - |
| 18.07.2024 | 11,20 | 11,30 | 10,90 | 11,30 | 0,89% | 150,00 |
| 17.07.2024 | 11,30 | 11,40 | 11,00 | 11,20 | -0,88% | 500,00 |
| 16.07.2024 | 10,90 | 11,30 | 10,70 | 11,30 | 3,67% | - |
| 15.07.2024 | 11,20 | 11,25 | 10,75 | 10,90 | -2,68% | 190,00 |
| 12.07.2024 | 11,50 | 11,50 | 11,15 | 11,20 | -2,61% | 125,00 |
| 11.07.2024 | 11,70 | 12,00 | 11,35 | 11,50 | -1,71% | - |
| 10.07.2024 | 12,00 | 12,00 | 11,65 | 11,70 | -2,50% | - |
| 09.07.2024 | 10,90 | 12,00 | 10,75 | 12,00 | 10,09% | - |
| 08.07.2024 | 10,80 | 11,15 | 10,50 | 10,90 | 0,93% | - |