12,450€
5,96%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | - |
| 26.03.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -3,69% | - |
| 25.03.2026 | 12,60 | 12,60 | 12,20 | 12,20 | -3,56% | 900,00 |
| 24.03.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 1,61% | - |
| 23.03.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -1,97% | - |
| 20.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | - |
| 19.03.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -3,46% | - |
| 18.03.2026 | 12,75 | 13,00 | 12,75 | 13,00 | 1,56% | 693,00 |
| 17.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 16.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 2,72% | - |
| 13.03.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,78% | - |
| 12.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,16% | - |
| 11.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,90% | 100,00 |
| 10.03.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 3,14% | - |
| 09.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -2,30% | - |
| 06.03.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 3,98% | - |
| 05.03.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -2,71% | - |
| 04.03.2026 | 13,45 | 13,45 | 12,90 | 12,90 | -3,37% | 75,00 |
| 03.03.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -1,11% | - |
| 02.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | - |
| 27.02.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -2,14% | - |
| 26.02.2026 | 13,70 | 14,05 | 13,70 | 14,05 | 1,44% | 120,00 |
| 25.02.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -2,12% | - |
| 24.02.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,71% | - |
| 23.02.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | - |
| 20.02.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 1,81% | - |
| 19.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 18.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 3,30% | - |
| 17.02.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -3,19% | - |
| 16.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 13.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | - |
| 12.02.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -5,57% | - |
| 11.02.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 1,41% | - |
| 10.02.2026 | 13,40 | 14,15 | 13,40 | 14,15 | 3,66% | 120,00 |
| 09.02.2026 | 15,35 | 15,35 | 13,65 | 13,65 | -16,77% | 425,00 |
| 06.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 05.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 04.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -5,14% | - |
| 03.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 02.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,85% | - |
| 30.01.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -3,79% | - |
| 29.01.2026 | 18,25 | 18,45 | 18,25 | 18,45 | 0,54% | 300,00 |
| 28.01.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -5,17% | - |
| 27.01.2026 | 18,45 | 19,35 | 18,45 | 19,35 | 4,31% | 50,00 |
| 26.01.2026 | 18,00 | 18,55 | 17,75 | 18,55 | 4,21% | 550,00 |
| 23.01.2026 | 17,30 | 17,80 | 17,30 | 17,80 | 7,55% | 550,00 |
| 22.01.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -0,60% | - |
| 21.01.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -2,63% | - |
| 20.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 5,88% | - |
| 19.01.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -5,00% | - |
| 16.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -3,68% | - |
| 15.01.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -0,28% | - |
| 14.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,94% | - |
| 13.01.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 2,27% | - |
| 12.01.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -1,12% | - |
| 09.01.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 1,71% | - |
| 08.01.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -4,88% | - |
| 07.01.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 1,10% | - |
| 06.01.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -1,35% | - |
| 05.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 02.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 30.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,81% | - |
| 29.12.2025 | 18,65 | 18,65 | 18,55 | 18,55 | 2,49% | 101,00 |
| 23.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 7,74% | - |
| 22.12.2025 | 16,75 | 16,80 | 16,75 | 16,80 | -3,45% | 120,00 |
| 19.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,40% | - |
| 18.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,41% | - |
| 17.12.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 15,48% | - |
| 16.12.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,31% | - |
| 15.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 12.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 11.12.2025 | 15,90 | 16,40 | 15,90 | 16,10 | 1,26% | 332,00 |
| 10.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | - |
| 09.12.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,62% | - |
| 08.12.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,63% | - |
| 05.12.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -2,45% | - |
| 04.12.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,91% | - |
| 03.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,45% | - |
| 02.12.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,93% | - |
| 01.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 28.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 27.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 26.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 25.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | 120,00 |
| 24.11.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,62% | - |
| 21.11.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 1,57% | - |
| 20.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 19.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 18.11.2025 | 15,90 | 16,10 | 15,90 | 16,10 | -1,53% | 305,00 |
| 17.11.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,91% | - |
| 14.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | - |
| 13.11.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -0,60% | - |
| 12.11.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,89% | - |
| 11.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,72% | - |
| 10.11.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -2,51% | - |
| 07.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 06.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,51% | - |
| 05.11.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -2,45% | - |
| 04.11.2025 | 17,45 | 18,40 | 17,45 | 18,40 | 0,00% | 637,00 |
| 03.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |