14,350€
0,70%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,55 | 14,65 | 14,25 | 14,50 | 0,69% | - |
| 08.05.2025 | 14,48 | 14,55 | 14,30 | 14,40 | -0,69% | - |
| 07.05.2025 | 14,70 | 14,75 | 14,48 | 14,50 | -0,85% | - |
| 06.05.2025 | 14,63 | 14,75 | 14,18 | 14,63 | -0,34% | - |
| 05.05.2025 | 14,80 | 14,93 | 14,65 | 14,68 | -1,84% | - |
| 02.05.2025 | 14,80 | 15,68 | 14,70 | 14,95 | 1,87% | - |
| 30.04.2025 | 14,83 | 14,83 | 14,63 | 14,68 | -0,51% | - |
| 29.04.2025 | 14,73 | 14,90 | 14,08 | 14,75 | 0,00% | 34.600,00 |
| 28.04.2025 | 14,63 | 14,83 | 14,48 | 14,75 | 0,68% | - |
| 25.04.2025 | 14,33 | 14,68 | 14,25 | 14,65 | 2,27% | - |
| 24.04.2025 | 14,23 | 14,38 | 14,08 | 14,33 | 0,88% | - |
| 23.04.2025 | 13,88 | 14,23 | 13,73 | 14,20 | 1,79% | 6.250,00 |
| 22.04.2025 | 13,53 | 13,95 | 13,50 | 13,95 | 2,57% | - |
| 17.04.2025 | 13,85 | 13,93 | 13,55 | 13,60 | -1,45% | - |
| 16.04.2025 | 13,60 | 14,08 | 13,60 | 13,80 | 0,73% | - |
| 15.04.2025 | 13,78 | 13,83 | 13,63 | 13,70 | -0,54% | 1.338,00 |
| 14.04.2025 | 13,65 | 14,15 | 13,65 | 13,78 | 0,18% | - |
| 11.04.2025 | 13,20 | 14,68 | 13,03 | 13,75 | -3,00% | - |
| 10.04.2025 | 14,83 | 15,10 | 14,08 | 14,18 | 7,59% | - |
| 09.04.2025 | 13,03 | 13,45 | 12,15 | 13,18 | 0,76% | 810,00 |
| 08.04.2025 | 12,90 | 13,73 | 12,58 | 13,08 | 0,77% | 5.700,00 |
| 07.04.2025 | 13,08 | 13,58 | 12,50 | 12,98 | -2,44% | 8.940,00 |
| 04.04.2025 | 13,75 | 14,15 | 13,05 | 13,30 | -2,92% | - |
| 03.04.2025 | 14,20 | 14,55 | 13,70 | 13,70 | -5,84% | - |
| 02.04.2025 | 14,70 | 14,85 | 14,35 | 14,55 | -1,69% | - |
| 01.04.2025 | 14,30 | 14,80 | 14,25 | 14,80 | 3,50% | - |
| 31.03.2025 | 14,60 | 14,80 | 14,20 | 14,30 | -2,72% | - |
| 28.03.2025 | 14,90 | 14,95 | 14,65 | 14,70 | -1,67% | - |
| 27.03.2025 | 14,80 | 15,00 | 14,70 | 14,95 | 1,01% | - |
| 26.03.2025 | 14,40 | 14,85 | 14,25 | 14,80 | 2,78% | - |
| 25.03.2025 | 14,10 | 14,40 | 14,05 | 14,40 | 2,13% | 360,00 |
| 24.03.2025 | 13,80 | 14,30 | 13,65 | 14,10 | 2,55% | - |
| 21.03.2025 | 13,90 | 14,00 | 13,15 | 13,75 | -0,72% | 4.900,00 |
| 20.03.2025 | 13,65 | 14,05 | 13,50 | 13,85 | 1,09% | - |
| 19.03.2025 | 13,80 | 13,80 | 13,45 | 13,70 | 1,48% | - |
| 18.03.2025 | 13,90 | 13,90 | 13,50 | 13,50 | -3,23% | - |
| 17.03.2025 | 14,00 | 14,00 | 13,80 | 13,95 | 0,36% | - |
| 14.03.2025 | 14,20 | 14,20 | 13,50 | 13,90 | -1,77% | 3.325,00 |
| 13.03.2025 | 14,05 | 14,45 | 13,85 | 14,15 | 1,43% | 8.400,00 |
| 12.03.2025 | 15,00 | 15,05 | 13,85 | 13,95 | -7,00% | - |
| 11.03.2025 | 14,95 | 15,45 | 14,30 | 15,00 | 0,33% | 665,00 |
| 10.03.2025 | 14,20 | 15,45 | 14,05 | 14,95 | 5,28% | - |
| 07.03.2025 | 14,35 | 14,50 | 13,75 | 14,20 | -1,05% | - |
| 06.03.2025 | 14,00 | 14,95 | 13,90 | 14,35 | 2,50% | - |
| 05.03.2025 | 14,05 | 14,40 | 13,85 | 14,00 | -0,36% | - |
| 04.03.2025 | 13,35 | 14,40 | 13,20 | 14,05 | 5,24% | 12.480,00 |
| 03.03.2025 | 14,45 | 14,60 | 13,35 | 13,35 | -7,61% | - |
| 28.02.2025 | 14,35 | 15,05 | 14,35 | 14,45 | 0,00% | - |
| 27.02.2025 | 14,60 | 15,10 | 14,45 | 14,45 | -1,37% | - |
| 26.02.2025 | 14,75 | 14,90 | 14,65 | 14,65 | -0,68% | - |
| 25.02.2025 | 14,90 | 15,05 | 14,75 | 14,75 | -1,01% | 1.500,00 |
| 24.02.2025 | 15,20 | 15,20 | 14,75 | 14,90 | -1,32% | - |
| 21.02.2025 | 15,00 | 15,10 | 14,35 | 15,10 | 0,67% | - |
| 20.02.2025 | 14,75 | 15,15 | 14,70 | 15,00 | 1,69% | - |
| 19.02.2025 | 15,15 | 15,25 | 14,75 | 14,75 | -3,28% | 2.035,00 |
| 18.02.2025 | 15,15 | 15,30 | 15,05 | 15,25 | 1,33% | 5.000,00 |
| 17.02.2025 | 15,45 | 15,50 | 15,05 | 15,05 | -2,27% | 6.985,00 |
| 14.02.2025 | 15,20 | 15,65 | 15,05 | 15,40 | 1,32% | - |
| 13.02.2025 | 15,20 | 15,30 | 15,05 | 15,20 | 0,00% | - |
| 12.02.2025 | 14,90 | 15,25 | 14,90 | 15,20 | 1,33% | - |
| 11.02.2025 | 14,80 | 15,85 | 14,75 | 15,00 | 1,35% | 3.036,00 |
| 10.02.2025 | 14,80 | 14,95 | 14,75 | 14,80 | 0,00% | - |
| 07.02.2025 | 14,80 | 14,85 | 14,70 | 14,80 | 0,00% | - |
| 06.02.2025 | 14,00 | 15,00 | 14,00 | 14,80 | 5,34% | - |
| 05.02.2025 | 13,30 | 14,25 | 13,30 | 14,05 | 5,24% | - |
| 04.02.2025 | 13,25 | 13,45 | 13,15 | 13,35 | 0,38% | - |
| 03.02.2025 | 13,15 | 13,30 | 13,15 | 13,30 | -0,37% | 8.400,00 |
| 31.01.2025 | 13,20 | 13,35 | 13,10 | 13,35 | 0,75% | - |
| 30.01.2025 | 13,15 | 13,25 | 13,10 | 13,25 | 0,76% | - |
| 29.01.2025 | 13,00 | 13,25 | 12,40 | 13,15 | 0,77% | - |
| 28.01.2025 | 12,95 | 13,05 | 12,85 | 13,05 | 0,38% | - |
| 27.01.2025 | 13,00 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 24.01.2025 | 13,20 | 13,30 | 12,80 | 13,10 | -1,13% | - |
| 23.01.2025 | 13,00 | 13,30 | 13,00 | 13,25 | 0,00% | - |
| 22.01.2025 | 13,45 | 13,50 | 13,25 | 13,25 | -1,85% | - |
| 21.01.2025 | 12,95 | 13,50 | 12,95 | 13,50 | 3,85% | - |
| 20.01.2025 | 13,00 | 13,15 | 13,00 | 13,00 | -0,38% | - |
| 17.01.2025 | 13,15 | 13,20 | 13,00 | 13,05 | -0,76% | - |
| 16.01.2025 | 13,05 | 13,40 | 12,85 | 13,15 | 1,15% | - |
| 15.01.2025 | 12,80 | 13,65 | 12,80 | 13,00 | 1,17% | - |
| 14.01.2025 | 12,65 | 12,85 | 12,65 | 12,85 | 1,58% | - |
| 13.01.2025 | 12,85 | 13,45 | 12,60 | 12,65 | -1,56% | 76,00 |
| 10.01.2025 | 12,55 | 13,45 | 12,55 | 12,85 | 1,58% | 40,00 |
| 09.01.2025 | 12,55 | 13,60 | 12,45 | 12,65 | 1,20% | - |
| 08.01.2025 | 12,35 | 12,55 | 12,15 | 12,50 | 1,21% | 5.138,00 |
| 07.01.2025 | 11,80 | 13,30 | 11,75 | 12,35 | 4,22% | - |
| 06.01.2025 | 11,70 | 11,90 | 11,60 | 11,85 | 1,28% | - |
| 03.01.2025 | 12,00 | 12,10 | 11,60 | 11,70 | -2,50% | - |
| 02.01.2025 | 12,10 | 13,40 | 11,80 | 12,00 | -0,41% | - |
| 30.12.2024 | 11,75 | 13,00 | 11,60 | 12,05 | 2,12% | - |
| 27.12.2024 | 12,10 | 12,90 | 11,10 | 11,80 | -2,88% | 9.400,00 |
| 23.12.2024 | 12,60 | 12,85 | 12,15 | 12,15 | -1,22% | - |
| 20.12.2024 | 12,60 | 12,90 | 12,30 | 12,30 | -2,38% | - |
| 19.12.2024 | 12,60 | 12,85 | 12,55 | 12,60 | -0,40% | - |
| 18.12.2024 | 12,80 | 12,80 | 12,60 | 12,65 | -1,17% | - |
| 17.12.2024 | 12,80 | 12,90 | 12,75 | 12,80 | -0,39% | - |
| 16.12.2024 | 12,80 | 12,85 | 12,70 | 12,85 | 0,00% | - |
| 13.12.2024 | 12,55 | 13,25 | 12,50 | 12,85 | 2,39% | - |
| 12.12.2024 | 12,60 | 12,60 | 12,45 | 12,55 | -0,40% | 3.900,00 |
| 11.12.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | - |