10,375€
-2,58%
Echtzeit-Aktienkurs SERVICEWARE SE INH O.N.
Bid:
Ask:
Aktienkurse zur SERVICEWARE SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 10,60 | 10,60 | 10,45 | 10,45 | -1,88% | 370,00 |
| 20.05.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -3,62% | - |
| 19.05.2026 | 10,70 | 11,05 | 10,70 | 11,05 | 10,50% | 200,00 |
| 18.05.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -9,50% | - |
| 15.05.2026 | 9,90 | 11,05 | 9,90 | 11,05 | 2,31% | 700,00 |
| 14.05.2026 | 10,05 | 10,80 | 10,05 | 10,80 | 0,00% | 220,00 |
| 13.05.2026 | 11,50 | 11,50 | 10,80 | 10,80 | -4,00% | 231,00 |
| 12.05.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -3,85% | - |
| 11.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 08.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | - |
| 07.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | - |
| 06.05.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -0,87% | - |
| 05.05.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | - |
| 04.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,11% | - |
| 30.04.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -1,66% | - |
| 29.04.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 28.04.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -0,82% | - |
| 27.04.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -4,71% | - |
| 24.04.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 2,00% | - |
| 23.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,96% | - |
| 22.04.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 0,79% | - |
| 21.04.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,40% | - |
| 20.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,02% | 700,00 |
| 17.04.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 1,23% | - |
| 16.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,24% | - |
| 15.04.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -1,23% | - |
| 14.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 13.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,88% | - |
| 10.04.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -3,57% | - |
| 09.04.2026 | 12,20 | 12,60 | 12,20 | 12,60 | -0,79% | 7,00 |
| 08.04.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 2,42% | 63,00 |
| 07.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 02.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,01% | - |
| 01.04.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 3,32% | - |
| 31.03.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -1,23% | - |
| 30.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 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% | - |