18,050€
-0,41%
Echtzeit-Aktienkurs SERVICEWARE SE INH O.N.
Bid:
Ask:
Aktienkurse zur SERVICEWARE SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 18,13 | 18,18 | 18,13 | 18,13 | 0,00% | - |
| 13.01.2026 | 18,13 | 18,13 | 18,08 | 18,13 | -0,14% | - |
| 12.01.2026 | 18,13 | 18,15 | 18,08 | 18,15 | -0,68% | 200,00 |
| 09.01.2026 | 18,23 | 18,28 | 18,20 | 18,28 | 0,27% | - |
| 08.01.2026 | 18,10 | 18,33 | 18,00 | 18,23 | -0,41% | - |
| 07.01.2026 | 18,78 | 18,78 | 18,10 | 18,30 | -2,27% | - |
| 06.01.2026 | 18,68 | 18,73 | 18,68 | 18,73 | 0,13% | - |
| 05.01.2026 | 18,93 | 18,93 | 18,70 | 18,70 | -0,53% | - |
| 02.01.2026 | 18,80 | 18,80 | 18,75 | 18,80 | -0,66% | - |
| 30.12.2025 | 18,88 | 18,93 | 18,85 | 18,93 | 2,16% | - |
| 29.12.2025 | 18,30 | 18,60 | 18,30 | 18,53 | 3,78% | - |
| 23.12.2025 | 17,43 | 17,90 | 17,40 | 17,85 | 6,57% | 333,00 |
| 22.12.2025 | 16,70 | 16,80 | 16,68 | 16,75 | -6,82% | - |
| 19.12.2025 | 17,98 | 17,98 | 17,93 | 17,98 | -3,75% | - |
| 18.12.2025 | 18,63 | 18,68 | 18,63 | 18,68 | 7,33% | - |
| 17.12.2025 | 17,38 | 17,40 | 17,38 | 17,40 | 5,78% | - |
| 16.12.2025 | 16,53 | 16,53 | 16,45 | 16,45 | 1,23% | - |
| 15.12.2025 | 16,23 | 16,25 | 16,23 | 16,25 | -0,91% | - |
| 12.12.2025 | 16,23 | 16,58 | 16,20 | 16,40 | 1,86% | 1.201,00 |
| 11.12.2025 | 16,15 | 16,15 | 16,08 | 16,10 | -0,16% | - |
| 10.12.2025 | 16,15 | 16,15 | 16,13 | 16,13 | -1,68% | - |
| 09.12.2025 | 16,58 | 16,60 | 16,35 | 16,40 | -0,46% | - |
| 08.12.2025 | 16,33 | 16,50 | 16,28 | 16,48 | 0,46% | - |
| 05.12.2025 | 16,43 | 16,43 | 16,40 | 16,40 | -2,09% | - |
| 04.12.2025 | 16,78 | 16,80 | 16,75 | 16,75 | -0,15% | - |
| 03.12.2025 | 16,75 | 16,78 | 16,75 | 16,78 | 1,67% | - |
| 02.12.2025 | 16,55 | 16,55 | 16,50 | 16,50 | -0,90% | - |
| 01.12.2025 | 16,55 | 16,65 | 16,45 | 16,65 | 2,94% | - |
| 28.11.2025 | 16,13 | 16,18 | 16,13 | 16,18 | 0,15% | - |
| 27.11.2025 | 16,28 | 16,33 | 16,05 | 16,15 | -2,42% | - |
| 25.11.2025 | 16,60 | 16,60 | 16,55 | 16,55 | -1,05% | - |
| 24.11.2025 | 16,68 | 16,85 | 16,45 | 16,73 | 2,76% | 190,00 |
| 20.11.2025 | 16,28 | 16,33 | 16,23 | 16,28 | 1,72% | - |
| 19.11.2025 | 15,90 | 16,00 | 15,90 | 16,00 | -0,31% | - |
| 18.11.2025 | 16,08 | 16,60 | 15,80 | 16,05 | -3,60% | 200,00 |
| 17.11.2025 | 16,83 | 16,95 | 16,65 | 16,65 | -1,91% | - |
| 14.11.2025 | 16,98 | 17,03 | 16,95 | 16,98 | -0,44% | - |
| 13.11.2025 | 17,08 | 17,08 | 17,05 | 17,05 | -0,29% | - |
| 12.11.2025 | 17,13 | 17,15 | 17,10 | 17,10 | -0,58% | - |
| 11.11.2025 | 17,23 | 17,25 | 17,20 | 17,20 | -3,23% | - |
| 10.11.2025 | 17,73 | 17,80 | 17,73 | 17,78 | -0,97% | - |
| 07.11.2025 | 17,95 | 18,00 | 17,95 | 17,95 | -0,28% | - |
| 06.11.2025 | 18,00 | 18,03 | 17,95 | 18,00 | -2,17% | - |
| 05.11.2025 | 18,45 | 18,45 | 18,40 | 18,40 | 2,51% | - |
| 04.11.2025 | 17,90 | 18,15 | 17,85 | 17,95 | -6,02% | 131,00 |
| 03.11.2025 | 18,80 | 19,38 | 18,80 | 19,10 | 2,83% | - |
| 31.10.2025 | 18,73 | 18,73 | 18,50 | 18,58 | -0,54% | - |
| 30.10.2025 | 18,10 | 18,70 | 18,08 | 18,68 | -0,66% | - |
| 29.10.2025 | 18,80 | 18,83 | 18,75 | 18,80 | 0,67% | - |
| 28.10.2025 | 18,75 | 18,98 | 18,10 | 18,68 | 0,67% | 1,00 |
| 27.10.2025 | 17,33 | 18,63 | 17,33 | 18,55 | 3,92% | 687,00 |
| 24.10.2025 | 17,80 | 17,85 | 17,75 | 17,85 | 5,15% | - |
| 23.10.2025 | 16,88 | 17,00 | 16,85 | 16,98 | 1,34% | - |
| 22.10.2025 | 16,78 | 16,80 | 16,75 | 16,75 | -0,59% | - |
| 21.10.2025 | 16,90 | 16,93 | 16,80 | 16,85 | -0,30% | - |
| 20.10.2025 | 16,80 | 16,93 | 16,68 | 16,90 | -2,87% | - |
| 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 |