18,100€
-2,69%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |