14,750€
8,06%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 13,75 | 14,98 | 13,40 | 14,53 | 6,41% | - |
| 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% | - |
| 31.10.2025 | 18,00 | 18,80 | 18,00 | 18,80 | 4,44% | 50,00 |
| 30.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 29.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | - |
| 28.10.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -2,14% | - |
| 27.10.2025 | 18,00 | 18,65 | 18,00 | 18,65 | 3,61% | 615,00 |
| 24.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 9,76% | - |
| 23.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,91% | - |
| 22.10.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -2,65% | - |
| 21.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 20.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,89% | - |
| 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% | - |