16,750€
0,90%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 1,51% | - |
| 16.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,91% | - |
| 15.10.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -3,24% | - |
| 14.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,58% | - |
| 13.10.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -3,06% | - |
| 10.10.2025 | 17,95 | 18,00 | 17,95 | 18,00 | -0,55% | - |
| 09.10.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 08.10.2025 | 17,85 | 18,00 | 17,85 | 18,00 | 0,84% | 150,00 |
| 07.10.2025 | 16,90 | 17,85 | 16,90 | 17,85 | 5,00% | 400,00 |
| 06.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,49% | - |
| 03.10.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -2,05% | - |
| 02.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 01.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 30.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | - |
| 29.09.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 1,48% | - |
| 26.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 25.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,09% | - |
| 24.09.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -2,90% | - |
| 23.09.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 1,77% | - |
| 22.09.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -3,42% | - |
| 19.09.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 18.09.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -1,40% | - |
| 17.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 16.09.2025 | 17,95 | 18,10 | 17,95 | 18,10 | -0,28% | 2.108,00 |
| 15.09.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -3,71% | - |
| 12.09.2025 | 17,90 | 18,85 | 17,90 | 18,85 | -1,31% | 166,00 |
| 10.09.2025 | 18,35 | 19,10 | 18,35 | 19,10 | -2,43% | 150,00 |
| 09.09.2025 | 19,50 | 19,58 | 19,50 | 19,58 | 4,40% | - |
| 08.09.2025 | 18,73 | 18,75 | 18,25 | 18,75 | 3,31% | - |
| 05.09.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -1,09% | - |
| 04.09.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 2,80% | - |
| 03.09.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -3,25% | - |
| 02.09.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -3,40% | - |
| 01.09.2025 | 18,55 | 19,10 | 18,55 | 19,10 | 5,23% | 45,00 |
| 29.08.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -1,89% | - |
| 28.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,33% | - |
| 27.08.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 3,59% | - |
| 26.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,43% | - |
| 25.08.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,27% | - |
| 22.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 21.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,85% | - |
| 20.08.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -2,82% | - |
| 19.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 18.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 15.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 14.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | - |
| 13.08.2025 | 19,50 | 20,10 | 19,50 | 20,10 | 8,65% | 60,00 |
| 12.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,90% | - |
| 11.08.2025 | 17,75 | 19,25 | 17,75 | 19,25 | 6,35% | 691,00 |
| 08.08.2025 | 17,40 | 18,10 | 17,40 | 18,10 | 1,12% | 10,00 |
| 07.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | - |
| 06.08.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 1,13% | - |
| 05.08.2025 | 16,50 | 17,75 | 16,50 | 17,75 | 5,97% | - |
| 04.08.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,59% | - |
| 01.08.2025 | 17,40 | 17,40 | 16,85 | 16,85 | -5,07% | 60,00 |
| 31.07.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 1,14% | - |
| 30.07.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -1,40% | - |
| 29.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 28.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 25.07.2025 | 17,25 | 17,80 | 17,25 | 17,80 | -1,39% | 210,00 |
| 24.07.2025 | 17,35 | 18,05 | 17,35 | 18,05 | 0,00% | 670,00 |
| 23.07.2025 | 17,35 | 18,05 | 17,35 | 18,05 | -1,10% | 168,00 |
| 22.07.2025 | 17,70 | 18,25 | 17,70 | 18,25 | 0,27% | 167,00 |
| 21.07.2025 | 17,30 | 18,20 | 17,30 | 18,20 | 5,20% | 176,00 |
| 18.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 17.07.2025 | 16,20 | 17,40 | 15,95 | 17,40 | 11,18% | 325,00 |
| 16.07.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -3,40% | - |
| 15.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 540,00 |
| 14.07.2025 | 15,60 | 16,50 | 15,60 | 16,50 | 3,13% | 270,00 |
| 11.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 10.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 09.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -8,05% | - |
| 08.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,87% | 265,00 |
| 07.07.2025 | 16,25 | 17,25 | 16,25 | 17,25 | 3,92% | 60,00 |
| 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% | - |