10,425€
-5,44%
Echtzeit-Aktienkurs SERVICEWARE SE INH O.N.
Bid:
Ask:
Aktienkurse zur SERVICEWARE SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 10,68 | 10,78 | 10,68 | 10,78 | -2,27% | - |
| 20.05.2026 | 10,93 | 11,03 | 10,93 | 11,03 | -0,68% | - |
| 19.05.2026 | 11,08 | 11,10 | 11,08 | 11,10 | 1,83% | - |
| 18.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 7,92% | - |
| 15.05.2026 | 10,07 | 10,10 | 10,06 | 10,10 | -2,18% | - |
| 14.05.2026 | 10,28 | 10,33 | 10,28 | 10,33 | -3,73% | - |
| 13.05.2026 | 11,70 | 11,93 | 8,69 | 10,73 | -7,94% | 6,00 |
| 12.05.2026 | 11,65 | 12,00 | 11,63 | 11,65 | -2,51% | - |
| 11.05.2026 | 11,93 | 11,95 | 11,93 | 11,95 | -1,04% | - |
| 08.05.2026 | 12,05 | 12,08 | 12,05 | 12,08 | 4,32% | - |
| 07.05.2026 | 11,60 | 11,60 | 11,58 | 11,58 | 0,00% | - |
| 06.05.2026 | 11,50 | 11,58 | 11,50 | 11,58 | 0,43% | - |
| 05.05.2026 | 11,85 | 11,88 | 11,50 | 11,53 | -3,15% | 10,00 |
| 04.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | - |
| 30.04.2026 | 11,85 | 11,85 | 11,80 | 11,85 | -0,84% | - |
| 29.04.2026 | 12,30 | 12,38 | 11,70 | 11,95 | -3,63% | - |
| 28.04.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 0,20% | - |
| 27.04.2026 | 12,38 | 12,43 | 12,38 | 12,38 | -3,13% | - |
| 24.04.2026 | 12,80 | 12,83 | 12,75 | 12,78 | 0,39% | - |
| 23.04.2026 | 12,80 | 12,80 | 12,68 | 12,73 | -3,05% | - |
| 22.04.2026 | 13,08 | 13,13 | 13,05 | 13,13 | 2,34% | - |
| 21.04.2026 | 12,85 | 12,85 | 12,83 | 12,83 | -2,29% | - |
| 20.04.2026 | 13,20 | 13,20 | 13,10 | 13,13 | 3,35% | - |
| 17.04.2026 | 12,70 | 12,75 | 12,70 | 12,70 | 1,60% | - |
| 16.04.2026 | 12,45 | 12,50 | 12,45 | 12,50 | 0,60% | - |
| 15.04.2026 | 12,35 | 12,43 | 12,30 | 12,43 | 1,22% | - |
| 14.04.2026 | 12,53 | 12,55 | 11,95 | 12,28 | 0,82% | - |
| 13.04.2026 | 12,18 | 12,18 | 12,15 | 12,18 | -3,56% | - |
| 10.04.2026 | 12,63 | 12,63 | 12,48 | 12,63 | 0,60% | - |
| 09.04.2026 | 12,55 | 12,55 | 12,50 | 12,55 | -3,28% | - |
| 08.04.2026 | 12,73 | 12,98 | 12,73 | 12,98 | 2,77% | - |
| 07.04.2026 | 12,70 | 12,85 | 12,63 | 12,63 | 1,41% | - |
| 02.04.2026 | 12,45 | 12,45 | 12,43 | 12,45 | -1,78% | - |
| 01.04.2026 | 12,63 | 12,68 | 12,63 | 12,68 | 1,81% | - |
| 31.03.2026 | 12,35 | 12,45 | 12,35 | 12,45 | -0,60% | - |
| 30.03.2026 | 12,48 | 12,53 | 12,48 | 12,53 | 3,51% | - |
| 27.03.2026 | 12,25 | 12,25 | 12,10 | 12,10 | -0,82% | - |
| 26.03.2026 | 12,15 | 12,20 | 12,15 | 12,20 | -0,41% | - |
| 25.03.2026 | 12,85 | 12,95 | 12,10 | 12,25 | -4,11% | - |
| 24.03.2026 | 12,73 | 12,78 | 12,73 | 12,78 | 0,99% | - |
| 23.03.2026 | 12,73 | 12,73 | 12,65 | 12,65 | -2,50% | - |
| 20.03.2026 | 13,00 | 13,00 | 12,98 | 12,98 | -0,57% | - |
| 19.03.2026 | 12,98 | 13,05 | 12,98 | 13,05 | -0,57% | - |
| 18.03.2026 | 13,05 | 13,13 | 13,05 | 13,13 | 1,55% | - |
| 17.03.2026 | 12,95 | 12,95 | 12,93 | 12,93 | -3,54% | - |
| 16.03.2026 | 13,38 | 13,40 | 13,38 | 13,40 | 0,56% | - |
| 13.03.2026 | 13,33 | 13,38 | 13,33 | 13,33 | 1,72% | - |
| 12.03.2026 | 13,08 | 13,10 | 13,08 | 13,10 | 0,77% | - |
| 11.03.2026 | 13,03 | 13,03 | 13,00 | 13,00 | -1,14% | - |
| 10.03.2026 | 12,95 | 13,30 | 12,78 | 13,15 | -0,38% | 2.407,00 |
| 09.03.2026 | 13,20 | 13,20 | 12,73 | 13,20 | 0,76% | - |
| 06.03.2026 | 13,10 | 13,10 | 13,05 | 13,10 | 0,58% | - |
| 05.03.2026 | 12,95 | 13,03 | 12,93 | 13,03 | -5,96% | - |
| 04.03.2026 | 13,65 | 13,88 | 13,60 | 13,85 | -0,18% | - |
| 03.03.2026 | 13,70 | 14,50 | 13,70 | 13,88 | 0,18% | 3.216,00 |
| 02.03.2026 | 13,88 | 13,88 | 13,80 | 13,85 | -1,42% | - |
| 27.02.2026 | 14,13 | 14,23 | 13,98 | 14,05 | 0,18% | 1.075,00 |
| 26.02.2026 | 14,05 | 14,25 | 13,98 | 14,03 | -0,53% | 1.345,00 |
| 25.02.2026 | 14,28 | 14,40 | 13,95 | 14,10 | -3,59% | 1.013,00 |
| 24.02.2026 | 14,60 | 14,63 | 14,60 | 14,63 | -0,17% | - |
| 23.02.2026 | 14,45 | 14,80 | 14,33 | 14,65 | 2,09% | - |
| 20.02.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 0,70% | - |
| 19.02.2026 | 14,23 | 14,53 | 14,15 | 14,25 | -0,35% | - |
| 18.02.2026 | 14,33 | 14,33 | 14,28 | 14,30 | 1,60% | - |
| 17.02.2026 | 14,05 | 14,08 | 14,05 | 14,08 | -0,53% | - |
| 16.02.2026 | 14,05 | 14,55 | 14,05 | 14,15 | 0,71% | 1,00 |
| 13.02.2026 | 14,08 | 14,10 | 14,00 | 14,05 | -0,53% | - |
| 12.02.2026 | 14,03 | 14,55 | 13,90 | 14,13 | -4,24% | 8.163,00 |
| 11.02.2026 | 14,78 | 14,80 | 14,75 | 14,75 | 1,20% | - |
| 10.02.2026 | 13,95 | 14,95 | 13,90 | 14,58 | -7,61% | 370,00 |
| 09.02.2026 | 15,68 | 15,90 | 15,48 | 15,78 | -5,54% | 125,00 |
| 06.02.2026 | 16,55 | 16,70 | 16,50 | 16,70 | 0,00% | - |
| 05.02.2026 | 16,73 | 16,73 | 16,68 | 16,70 | -2,34% | - |
| 04.02.2026 | 17,13 | 17,15 | 17,10 | 17,10 | -5,26% | - |
| 03.02.2026 | 18,03 | 18,05 | 18,00 | 18,05 | 0,14% | - |
| 02.02.2026 | 17,98 | 18,25 | 17,90 | 18,03 | -0,69% | 3,00 |
| 30.01.2026 | 18,28 | 18,35 | 17,98 | 18,15 | -3,07% | 1.987,00 |
| 29.01.2026 | 18,35 | 18,80 | 18,28 | 18,73 | -1,71% | - |
| 28.01.2026 | 19,08 | 19,08 | 19,05 | 19,05 | -0,65% | - |
| 27.01.2026 | 19,30 | 19,53 | 18,13 | 19,18 | -0,13% | 172,00 |
| 26.01.2026 | 17,78 | 19,23 | 17,58 | 19,20 | 12,12% | 4.955,00 |
| 23.01.2026 | 17,10 | 17,15 | 17,10 | 17,13 | 0,59% | - |
| 22.01.2026 | 17,05 | 17,05 | 17,03 | 17,03 | -1,45% | - |
| 21.01.2026 | 17,25 | 17,28 | 17,23 | 17,28 | -1,29% | - |
| 20.01.2026 | 17,50 | 17,53 | 17,38 | 17,50 | -0,28% | - |
| 19.01.2026 | 16,48 | 17,60 | 16,30 | 17,55 | 8,33% | 1.227,00 |
| 16.01.2026 | 17,48 | 17,65 | 16,18 | 16,20 | -9,75% | 8,00 |
| 15.01.2026 | 18,08 | 18,38 | 17,90 | 17,95 | -0,97% | 1,00 |
| 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 |