15,100€
2,72%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2025 | 15,25 | 15,30 | 15,00 | 15,10 | 2,72% | - |
| 12.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 11.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 10.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 07.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 5,88% | - |
| 06.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 05.02.2025 | 12,90 | 13,50 | 12,90 | 13,50 | 4,65% | 800,00 |
| 04.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 03.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 31.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 30.01.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 3,94% | 150,00 |
| 29.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 28.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 27.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 24.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 23.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 22.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 21.01.2025 | 12,60 | 13,20 | 12,60 | 13,20 | 3,94% | - |
| 20.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 17.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 16.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 15.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 14.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 13.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 10.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 09.01.2025 | 11,90 | 12,50 | 11,90 | 12,50 | 4,17% | - |
| 08.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 07.01.2025 | 11,60 | 12,10 | 11,60 | 12,10 | 7,08% | 20,00 |
| 06.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 03.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -7,20% | - |
| 02.01.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 8,70% | 360,00 |
| 30.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 27.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 23.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 20.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 19.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 18.12.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 0,81% | 200,00 |
| 17.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 16.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 13.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 12.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 11.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 10.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 09.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 06.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 05.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 04.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 03.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -5,93% | - |
| 02.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 8,87% | 35,00 |
| 29.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 28.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 27.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 26.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 25.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 22.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | - |
| 21.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 20.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 19.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -5,74% | - |
| 18.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 15.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 14.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 13.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 12.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 11.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 08.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 07.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 06.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 05.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 04.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 01.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 31.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 30.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 29.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 28.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 25.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 24.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 23.10.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 120,00 |
| 22.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 21.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 18.10.2024 | 12,60 | 13,00 | 12,60 | 13,00 | 4,00% | 896,00 |
| 17.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 16.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 15.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 14.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 11.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 10.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 09.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 08.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 07.10.2024 | 12,60 | 13,10 | 12,60 | 13,10 | -0,76% | 200,00 |
| 04.10.2024 | 12,80 | 13,20 | 12,80 | 13,20 | 3,12% | 3,00 |
| 03.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 02.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 01.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 30.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 27.09.2024 | 12,10 | 12,80 | 12,10 | 12,80 | 4,92% | 185,00 |
| 26.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 25.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 24.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 23.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 20.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |