15,200€
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.01.2025 | 12,85 | 13,65 | 12,75 | 13,05 | 1,56% | - |
| 14.01.2025 | 12,65 | 12,85 | 12,65 | 12,85 | 1,58% | - |
| 13.01.2025 | 12,85 | 13,45 | 12,55 | 12,65 | -1,56% | 625,00 |
| 10.01.2025 | 12,65 | 13,50 | 12,55 | 12,85 | 1,58% | - |
| 09.01.2025 | 12,55 | 13,70 | 12,50 | 12,65 | 1,61% | - |
| 08.01.2025 | 12,35 | 13,50 | 12,15 | 12,45 | 0,81% | - |
| 07.01.2025 | 11,85 | 13,25 | 11,75 | 12,35 | 4,66% | 100,00 |
| 06.01.2025 | 11,70 | 11,90 | 11,60 | 11,80 | 0,85% | 1.000,00 |
| 03.01.2025 | 12,00 | 12,10 | 11,60 | 11,70 | -2,50% | - |
| 02.01.2025 | 12,05 | 13,50 | 11,75 | 12,00 | -0,41% | 1.000,00 |
| 30.12.2024 | 11,75 | 13,00 | 11,60 | 12,05 | 2,55% | - |
| 27.12.2024 | 12,10 | 12,90 | 11,10 | 11,75 | -2,89% | 650,00 |
| 23.12.2024 | 12,50 | 12,90 | 12,10 | 12,10 | -3,20% | - |
| 20.12.2024 | 12,60 | 12,70 | 12,45 | 12,50 | -0,79% | - |
| 19.12.2024 | 12,65 | 12,80 | 12,55 | 12,60 | -0,40% | - |
| 18.12.2024 | 12,80 | 12,85 | 12,60 | 12,65 | -1,17% | - |
| 17.12.2024 | 12,85 | 12,85 | 12,70 | 12,80 | -0,39% | - |
| 16.12.2024 | 12,85 | 12,85 | 12,70 | 12,85 | 0,39% | - |
| 13.12.2024 | 12,55 | 13,25 | 12,50 | 12,80 | 1,99% | - |
| 12.12.2024 | 12,60 | 12,60 | 12,50 | 12,55 | -0,40% | - |
| 11.12.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | - |
| 10.12.2024 | 12,40 | 12,50 | 12,10 | 12,40 | 0,00% | - |
| 09.12.2024 | 12,65 | 12,65 | 12,10 | 12,40 | -1,98% | - |
| 06.12.2024 | 12,60 | 12,70 | 12,60 | 12,65 | 0,40% | - |
| 05.12.2024 | 12,55 | 12,85 | 12,50 | 12,60 | 0,40% | - |
| 04.12.2024 | 12,90 | 12,90 | 12,50 | 12,55 | -2,71% | - |
| 03.12.2024 | 12,95 | 13,00 | 12,85 | 12,90 | -0,39% | - |
| 02.12.2024 | 12,95 | 13,10 | 12,75 | 12,95 | -0,38% | 50,00 |
| 29.11.2024 | 12,80 | 13,00 | 12,05 | 13,00 | 1,56% | - |
| 28.11.2024 | 12,50 | 12,90 | 12,45 | 12,80 | 2,40% | - |
| 27.11.2024 | 12,40 | 12,50 | 12,10 | 12,50 | 0,81% | - |
| 26.11.2024 | 12,30 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 25.11.2024 | 12,00 | 12,40 | 12,00 | 12,30 | 2,50% | - |
| 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% | - |