17,100€
3,01%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 16,73 | 17,00 | 16,25 | 16,88 | 1,66% | - |
| 04.07.2025 | 16,05 | 16,60 | 16,05 | 16,60 | 1,53% | 500,00 |
| 03.07.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | - |
| 02.07.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -4,66% | - |
| 01.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -4,46% | - |
| 30.06.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 8,46% | - |
| 27.06.2025 | 16,20 | 16,55 | 16,20 | 16,55 | 3,44% | 80,00 |
| 26.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,32% | - |
| 25.06.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -2,07% | - |
| 24.06.2025 | 16,15 | 16,90 | 16,15 | 16,90 | 3,05% | 200,00 |
| 23.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 20.06.2025 | 14,85 | 16,60 | 14,85 | 16,60 | 13,31% | 210,00 |
| 19.06.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 1,03% | - |
| 18.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | - |
| 17.06.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -1,36% | - |
| 16.06.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,68% | - |
| 13.06.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,34% | - |
| 12.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,01% | - |
| 11.06.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 0,68% | - |
| 10.06.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 3,51% | - |
| 09.06.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -2,40% | - |
| 06.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 05.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,00% | - |
| 04.06.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 1,69% | - |
| 03.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 02.06.2025 | 14,35 | 15,20 | 14,35 | 15,20 | 3,40% | 90,00 |
| 30.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,03% | - |
| 29.05.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -1,36% | - |
| 28.05.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 2,79% | 70,00 |
| 27.05.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 1,06% | - |
| 26.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,53% | - |
| 23.05.2025 | 13,95 | 13,95 | 13,85 | 13,85 | -3,82% | 80,00 |
| 22.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | - |
| 21.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | - |
| 20.05.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 1,47% | - |
| 19.05.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -3,87% | - |
| 16.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | - |
| 15.05.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,35% | - |
| 14.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 13.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,05% | - |
| 12.05.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 1,41% | - |
| 09.05.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | - |
| 08.05.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,35% | - |
| 07.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 06.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 05.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,68% | - |
| 02.05.2025 | 14,35 | 14,85 | 14,35 | 14,85 | 6,45% | - |
| 30.04.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -3,79% | - |
| 29.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,05% | - |
| 28.04.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 2,87% | - |
| 25.04.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 1,09% | - |
| 24.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 23.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 22.04.2025 | 13,15 | 13,90 | 13,15 | 13,90 | 2,96% | 120,00 |
| 17.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 16.04.2025 | 13,30 | 13,90 | 13,30 | 13,90 | -1,42% | - |
| 15.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 120,00 |
| 14.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 11.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -3,16% | - |
| 10.04.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 5,95% | 200,00 |
| 09.04.2025 | 13,05 | 13,45 | 13,05 | 13,45 | 0,00% | 80,00 |
| 08.04.2025 | 12,90 | 13,85 | 12,90 | 13,45 | 5,08% | 374,00 |
| 07.04.2025 | 13,05 | 13,35 | 12,80 | 12,80 | -3,76% | 571,00 |
| 04.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 03.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 02.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 01.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 31.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 28.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 27.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 26.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 25.03.2025 | 13,70 | 14,40 | 13,70 | 14,40 | 8,27% | 500,00 |
| 24.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 21.03.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | 50,00 |
| 20.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 19.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 18.03.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | 150,00 |
| 17.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 10,00 |
| 14.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 13.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,93% | - |
| 12.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 11.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 10.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 07.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 06.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 05.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 5,38% | - |
| 04.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -7,80% | - |
| 03.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 28.02.2025 | 14,70 | 14,70 | 14,40 | 14,40 | 1,41% | 700,00 |
| 27.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 26.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 25.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 24.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 21.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 20.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 19.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 18.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 17.02.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -4,46% | 20,00 |
| 14.02.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 4,67% | 1.553,00 |
| 13.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |