14,200€
0,89%
Echtzeit-Aktienkurs SERVICEWARE SE INH O.N.
Bid:
Ask:
Aktienkurse zur SERVICEWARE SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,08 | 14,70 | 14,05 | 14,40 | 2,31% | - |
| 11.11.2026 | 14,25 | 14,30 | 14,05 | 14,08 | -1,05% | 425,00 |
| 10.11.2026 | 14,20 | 14,23 | 14,20 | 14,23 | 0,53% | - |
| 09.11.2026 | 14,15 | 14,18 | 14,15 | 14,15 | -0,53% | - |
| 06.11.2026 | 14,18 | 14,23 | 14,18 | 14,23 | 1,97% | - |
| 05.11.2026 | 14,00 | 14,00 | 13,95 | 13,95 | 0,36% | - |
| 04.11.2026 | 13,88 | 13,90 | 13,88 | 13,90 | -1,77% | - |
| 02.11.2026 | 14,30 | 14,33 | 13,90 | 14,15 | -1,39% | - |
| 30.10.2026 | 14,30 | 14,35 | 14,28 | 14,35 | 1,41% | - |
| 29.10.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,35% | - |
| 28.10.2026 | 14,10 | 14,10 | 14,08 | 14,10 | 0,89% | - |
| 27.10.2026 | 13,73 | 14,00 | 13,73 | 13,98 | -2,44% | 200,00 |
| 26.10.2026 | 14,05 | 14,50 | 14,05 | 14,33 | 6,31% | - |
| 23.10.2026 | 13,48 | 13,50 | 13,48 | 13,48 | -0,92% | - |
| 22.10.2026 | 13,58 | 13,60 | 13,58 | 13,60 | 2,84% | - |
| 21.10.2026 | 13,20 | 13,23 | 13,20 | 13,23 | 1,73% | - |
| 19.10.2026 | 13,05 | 13,08 | 13,00 | 13,00 | 0,19% | - |
| 16.10.2026 | 12,95 | 12,98 | 12,95 | 12,98 | 0,58% | - |
| 15.10.2026 | 12,90 | 12,90 | 12,88 | 12,90 | -0,96% | - |
| 14.10.2026 | 13,03 | 13,03 | 13,00 | 13,03 | 0,39% | - |
| 13.10.2026 | 13,00 | 13,13 | 12,98 | 12,98 | -0,19% | - |
| 12.10.2026 | 13,03 | 13,03 | 13,00 | 13,00 | 1,96% | - |
| 09.10.2026 | 12,78 | 12,78 | 12,75 | 12,75 | -1,35% | - |
| 07.10.2026 | 12,95 | 12,95 | 12,93 | 12,93 | 0,19% | - |
| 05.10.2026 | 12,85 | 12,90 | 12,85 | 12,90 | -0,77% | - |
| 02.10.2026 | 12,98 | 13,00 | 12,95 | 13,00 | 1,36% | - |
| 01.10.2026 | 12,85 | 13,23 | 12,75 | 12,83 | -0,19% | - |
| 30.09.2026 | 12,90 | 12,90 | 12,85 | 12,85 | 0,78% | - |
| 29.09.2026 | 12,73 | 12,75 | 12,73 | 12,75 | -2,49% | - |
| 28.09.2026 | 13,10 | 13,10 | 13,08 | 13,08 | 0,38% | - |
| 25.09.2026 | 13,00 | 13,03 | 12,98 | 13,03 | 2,16% | - |
| 23.09.2026 | 12,75 | 12,78 | 12,75 | 12,75 | -1,54% | - |
| 22.09.2026 | 13,00 | 13,00 | 12,95 | 12,95 | -0,38% | - |
| 21.09.2026 | 13,05 | 13,10 | 12,85 | 13,00 | 0,00% | - |
| 18.09.2026 | 12,95 | 13,00 | 12,95 | 13,00 | 0,78% | - |
| 17.09.2026 | 12,90 | 12,98 | 12,90 | 12,90 | 0,00% | - |
| 16.09.2026 | 12,90 | 12,93 | 12,90 | 12,90 | 0,39% | - |
| 15.09.2026 | 12,80 | 12,85 | 12,78 | 12,85 | -0,58% | - |
| 14.09.2026 | 13,33 | 13,40 | 12,90 | 12,93 | -5,31% | 25,00 |
| 11.09.2026 | 13,33 | 13,65 | 13,30 | 13,65 | 2,44% | - |
| 10.09.2026 | 14,03 | 14,03 | 13,25 | 13,33 | -6,16% | - |
| 08.09.2026 | 14,35 | 14,48 | 14,18 | 14,20 | -1,22% | - |
| 07.09.2026 | 14,40 | 14,68 | 14,35 | 14,38 | -0,17% | - |
| 04.09.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | - |
| 02.09.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -1,20% | - |
| 01.09.2026 | 14,55 | 14,55 | 14,53 | 14,53 | -0,85% | - |
| 31.08.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -1,51% | - |
| 28.08.2026 | 14,83 | 14,88 | 14,80 | 14,88 | 0,51% | - |
| 27.08.2026 | 14,83 | 14,83 | 14,80 | 14,80 | 0,68% | - |
| 26.08.2026 | 14,70 | 14,90 | 14,70 | 14,70 | 2,08% | - |
| 25.08.2026 | 14,35 | 14,40 | 14,35 | 14,40 | -0,86% | - |
| 24.08.2026 | 14,70 | 14,80 | 14,53 | 14,53 | 0,17% | - |
| 21.08.2026 | 14,50 | 14,53 | 14,50 | 14,50 | -0,34% | - |
| 20.08.2026 | 14,60 | 14,63 | 14,53 | 14,55 | -0,34% | - |
| 19.08.2026 | 14,58 | 14,60 | 14,55 | 14,60 | -1,35% | - |
| 18.08.2026 | 14,95 | 14,98 | 14,80 | 14,80 | -0,17% | - |
| 14.08.2026 | 14,70 | 14,83 | 14,70 | 14,83 | 1,54% | - |
| 13.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,52% | - |
| 12.08.2026 | 14,80 | 14,83 | 14,80 | 14,83 | -0,50% | - |
| 11.08.2026 | 14,95 | 14,95 | 14,75 | 14,90 | 0,85% | - |
| 10.08.2026 | 14,75 | 14,78 | 14,75 | 14,78 | -1,01% | - |
| 07.08.2026 | 14,93 | 14,95 | 14,93 | 14,93 | 0,34% | - |
| 06.08.2026 | 14,80 | 14,90 | 14,78 | 14,88 | 1,54% | - |
| 05.08.2026 | 14,63 | 14,65 | 14,63 | 14,65 | -1,01% | - |
| 04.08.2026 | 14,78 | 14,80 | 14,78 | 14,80 | -1,17% | - |
| 03.08.2026 | 14,80 | 14,98 | 14,80 | 14,98 | 3,99% | 70,00 |
| 31.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,54% | - |
| 29.07.2026 | 14,95 | 14,98 | 14,63 | 14,63 | 1,04% | - |
| 28.07.2026 | 14,48 | 14,50 | 14,45 | 14,48 | -1,03% | - |
| 27.07.2026 | 14,60 | 14,63 | 14,60 | 14,63 | 2,45% | - |
| 24.07.2026 | 14,28 | 14,28 | 14,25 | 14,28 | -0,52% | - |
| 23.07.2026 | 14,30 | 14,35 | 14,28 | 14,35 | 0,00% | - |
| 22.07.2026 | 14,40 | 14,43 | 14,30 | 14,35 | 2,32% | - |
| 21.07.2026 | 14,05 | 14,05 | 14,03 | 14,03 | -2,43% | - |
| 17.07.2026 | 14,35 | 14,38 | 14,35 | 14,38 | 1,77% | - |
| 16.07.2026 | 14,10 | 14,13 | 14,10 | 14,13 | 3,67% | - |
| 14.07.2026 | 13,35 | 13,63 | 13,25 | 13,63 | 4,61% | - |
| 13.07.2026 | 13,00 | 13,05 | 13,00 | 13,03 | -1,14% | - |
| 10.07.2026 | 13,15 | 13,18 | 12,88 | 13,18 | 0,96% | - |
| 09.07.2026 | 13,03 | 13,05 | 13,03 | 13,05 | 2,15% | - |
| 08.07.2026 | 12,83 | 12,83 | 12,78 | 12,78 | -0,78% | - |
| 07.07.2026 | 12,88 | 12,88 | 12,80 | 12,88 | -2,28% | - |
| 06.07.2026 | 13,15 | 13,18 | 13,15 | 13,18 | 0,57% | - |
| 03.07.2026 | 13,08 | 13,10 | 13,08 | 13,10 | 0,58% | - |
| 02.07.2026 | 13,05 | 13,05 | 13,03 | 13,03 | -1,51% | - |
| 01.07.2026 | 13,20 | 13,23 | 13,20 | 13,23 | -0,75% | - |
| 30.06.2026 | 13,30 | 13,33 | 13,30 | 13,33 | 0,57% | - |
| 29.06.2026 | 13,25 | 13,28 | 13,25 | 13,25 | 1,92% | - |
| 26.06.2026 | 13,03 | 13,03 | 13,00 | 13,00 | 1,56% | - |
| 25.06.2026 | 12,75 | 12,90 | 12,60 | 12,80 | 0,99% | 1,00 |
| 24.06.2026 | 12,65 | 12,83 | 12,60 | 12,68 | -0,98% | - |
| 22.06.2026 | 12,80 | 12,83 | 12,80 | 12,80 | 1,79% | - |
| 19.06.2026 | 12,55 | 12,58 | 12,48 | 12,58 | -2,33% | - |
| 18.06.2026 | 12,83 | 12,88 | 12,83 | 12,88 | 5,10% | - |
| 17.06.2026 | 12,25 | 12,28 | 12,23 | 12,25 | -0,20% | - |
| 16.06.2026 | 12,20 | 12,28 | 12,20 | 12,28 | -3,35% | - |
| 15.06.2026 | 12,65 | 12,70 | 12,65 | 12,70 | 2,63% | - |
| 12.06.2026 | 12,93 | 12,98 | 12,25 | 12,38 | -4,62% | 200,00 |
| 11.06.2026 | 12,90 | 12,98 | 12,90 | 12,98 | -4,24% | - |
| 10.06.2026 | 13,53 | 13,55 | 13,53 | 13,55 | 5,04% | - |