18,100€
-3,72%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |