12,750€
2,00%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 12,25 | 12,80 | 12,25 | 12,80 | 2,40% | 350,00 |
| 18.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | - |
| 17.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 16.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 15.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -6,56% | - |
| 12.06.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | - |
| 11.06.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -2,65% | - |
| 10.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 09.06.2026 | 13,00 | 13,70 | 13,00 | 13,70 | 13,69% | 200,00 |
| 08.06.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
| 05.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 04.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 03.06.2026 | 12,15 | 12,15 | 12,00 | 12,00 | -5,14% | 1.290,00 |
| 02.06.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 5,42% | - |
| 01.06.2026 | 11,20 | 12,00 | 11,20 | 12,00 | 10,60% | - |
| 29.05.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 0,93% | - |
| 28.05.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 0,94% | - |
| 27.05.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -0,47% | - |
| 26.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 2,39% | - |
| 25.05.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | - |
| 22.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,48% | - |
| 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% | - |