16,750€
-2,90%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 17,38 | 17,43 | 16,70 | 16,75 | -2,90% | - |
| 16.10.2025 | 17,08 | 17,45 | 17,03 | 17,25 | 1,47% | - |
| 15.10.2025 | 16,88 | 17,88 | 16,85 | 17,00 | 1,80% | 14.000,00 |
| 14.10.2025 | 17,90 | 18,10 | 16,70 | 16,70 | -5,38% | - |
| 13.10.2025 | 17,93 | 18,18 | 17,05 | 17,65 | 0,00% | - |
| 10.10.2025 | 18,40 | 18,45 | 17,65 | 17,65 | -3,55% | - |
| 09.10.2025 | 18,20 | 18,53 | 18,05 | 18,30 | 1,39% | 6.854,00 |
| 08.10.2025 | 18,23 | 18,40 | 18,00 | 18,05 | 0,28% | - |
| 07.10.2025 | 17,38 | 18,08 | 17,35 | 18,00 | 4,35% | 3.000,00 |
| 06.10.2025 | 17,80 | 17,98 | 17,23 | 17,25 | -0,29% | - |
| 03.10.2025 | 17,33 | 17,33 | 17,23 | 17,30 | 0,29% | - |
| 02.10.2025 | 17,53 | 17,85 | 17,23 | 17,25 | -0,58% | - |
| 01.10.2025 | 17,80 | 18,08 | 17,25 | 17,35 | -1,70% | 3.750,00 |
| 30.09.2025 | 17,65 | 18,18 | 17,18 | 17,65 | 1,15% | - |
| 29.09.2025 | 17,55 | 17,68 | 17,23 | 17,45 | 0,87% | - |
| 26.09.2025 | 17,18 | 17,95 | 17,10 | 17,30 | 1,91% | 3.000,00 |
| 25.09.2025 | 16,75 | 17,90 | 16,43 | 16,98 | 3,82% | - |
| 24.09.2025 | 17,20 | 17,85 | 16,00 | 16,35 | -3,82% | 2.177,00 |
| 23.09.2025 | 16,98 | 17,40 | 16,95 | 17,00 | 1,19% | - |
| 22.09.2025 | 17,40 | 17,43 | 16,68 | 16,80 | -2,33% | - |
| 19.09.2025 | 18,10 | 18,20 | 17,20 | 17,20 | -3,37% | 4.800,00 |
| 18.09.2025 | 18,00 | 18,13 | 17,65 | 17,80 | 0,00% | 2.490,00 |
| 17.09.2025 | 17,95 | 18,00 | 17,65 | 17,80 | -0,56% | - |
| 16.09.2025 | 17,90 | 18,13 | 17,50 | 17,90 | -0,28% | 3.500,00 |
| 15.09.2025 | 18,40 | 18,43 | 17,80 | 17,95 | -1,37% | - |
| 12.09.2025 | 18,63 | 18,75 | 18,20 | 18,20 | -1,62% | - |
| 11.09.2025 | 19,03 | 19,13 | 18,25 | 18,50 | -2,12% | - |
| 10.09.2025 | 18,83 | 19,05 | 18,80 | 18,90 | 1,61% | - |
| 09.09.2025 | 19,48 | 19,58 | 18,60 | 18,60 | -4,74% | - |
| 08.09.2025 | 18,70 | 19,80 | 18,63 | 19,53 | 5,54% | - |
| 05.09.2025 | 18,50 | 19,08 | 18,43 | 18,50 | 0,54% | - |
| 04.09.2025 | 18,85 | 18,95 | 18,40 | 18,40 | -2,26% | 3.600,00 |
| 03.09.2025 | 18,35 | 18,85 | 18,35 | 18,83 | 3,72% | - |
| 02.09.2025 | 19,00 | 19,05 | 18,15 | 18,15 | -3,71% | - |
| 01.09.2025 | 19,00 | 19,05 | 18,63 | 18,85 | 0,27% | 11.000,00 |
| 29.08.2025 | 18,63 | 19,03 | 18,53 | 18,80 | 0,80% | 7.200,00 |
| 28.08.2025 | 18,95 | 19,43 | 18,65 | 18,65 | -0,53% | - |
| 27.08.2025 | 19,60 | 19,60 | 18,60 | 18,75 | -4,34% | - |
| 26.08.2025 | 18,08 | 19,73 | 17,98 | 19,60 | 8,29% | 25.000,00 |
| 25.08.2025 | 18,95 | 18,95 | 17,58 | 18,10 | -4,11% | 12.750,00 |
| 22.08.2025 | 19,10 | 19,35 | 18,85 | 18,88 | -1,18% | 1.800,00 |
| 21.08.2025 | 19,05 | 19,55 | 18,83 | 19,10 | 0,13% | 300,00 |
| 20.08.2025 | 19,35 | 19,83 | 19,08 | 19,08 | -1,93% | 1.850,00 |
| 19.08.2025 | 20,15 | 20,20 | 19,33 | 19,45 | -3,35% | - |
| 18.08.2025 | 20,05 | 20,25 | 19,78 | 20,13 | 0,63% | 5.380,00 |
| 15.08.2025 | 20,15 | 20,20 | 19,90 | 20,00 | -0,50% | 9.200,00 |
| 14.08.2025 | 20,85 | 20,85 | 20,10 | 20,10 | -4,06% | 3.096,00 |
| 13.08.2025 | 20,20 | 21,05 | 19,35 | 20,95 | 4,10% | 11.600,00 |
| 12.08.2025 | 18,78 | 21,20 | 18,65 | 20,13 | 7,33% | 435,00 |
| 11.08.2025 | 18,08 | 19,38 | 18,05 | 18,75 | 3,31% | - |
| 08.08.2025 | 18,00 | 18,40 | 17,88 | 18,15 | 0,83% | 1.000,00 |
| 07.08.2025 | 18,23 | 18,25 | 17,90 | 18,00 | -1,10% | 3.800,00 |
| 06.08.2025 | 18,25 | 18,33 | 17,58 | 18,20 | 0,00% | - |
| 05.08.2025 | 16,98 | 18,23 | 16,95 | 18,20 | 7,53% | - |
| 04.08.2025 | 16,85 | 17,35 | 16,60 | 16,93 | 0,59% | - |
| 01.08.2025 | 18,00 | 18,00 | 16,63 | 16,83 | -6,53% | 15.980,00 |
| 31.07.2025 | 18,00 | 18,00 | 17,75 | 18,00 | 0,00% | - |
| 30.07.2025 | 17,95 | 18,10 | 17,48 | 18,00 | 0,14% | 1.680,00 |
| 29.07.2025 | 17,85 | 18,00 | 17,83 | 17,98 | 0,84% | - |
| 28.07.2025 | 18,33 | 18,33 | 17,60 | 17,83 | -2,46% | - |
| 25.07.2025 | 17,75 | 18,35 | 17,53 | 18,28 | 2,52% | - |
| 24.07.2025 | 17,78 | 18,08 | 17,43 | 17,83 | 0,00% | - |
| 23.07.2025 | 17,75 | 18,08 | 17,75 | 17,83 | 0,42% | 275,00 |
| 22.07.2025 | 18,18 | 18,20 | 17,68 | 17,75 | -2,47% | - |
| 21.07.2025 | 18,18 | 18,30 | 17,73 | 18,20 | 2,54% | 7.000,00 |
| 18.07.2025 | 18,10 | 18,23 | 17,30 | 17,75 | -1,80% | 3.900,00 |
| 17.07.2025 | 16,23 | 18,25 | 15,83 | 18,08 | 11,75% | 2.400,00 |
| 16.07.2025 | 16,08 | 16,33 | 16,03 | 16,18 | 0,15% | 9.600,00 |
| 15.07.2025 | 16,53 | 16,53 | 15,93 | 16,15 | -1,97% | 7.768,00 |
| 14.07.2025 | 16,18 | 16,55 | 15,85 | 16,48 | 2,01% | 3.270,00 |
| 11.07.2025 | 16,50 | 16,50 | 16,08 | 16,15 | -1,97% | - |
| 10.07.2025 | 16,40 | 16,65 | 16,33 | 16,48 | 0,61% | - |
| 09.07.2025 | 16,50 | 16,55 | 16,25 | 16,38 | -0,30% | - |
| 08.07.2025 | 17,10 | 17,10 | 16,33 | 16,43 | -3,95% | - |
| 07.07.2025 | 16,68 | 17,13 | 16,38 | 17,10 | 3,48% | - |
| 04.07.2025 | 16,45 | 16,70 | 16,45 | 16,53 | 0,30% | - |
| 03.07.2025 | 16,90 | 16,93 | 16,20 | 16,48 | -2,51% | - |
| 02.07.2025 | 16,83 | 17,00 | 16,80 | 16,90 | 0,60% | - |
| 01.07.2025 | 17,60 | 17,70 | 16,78 | 16,80 | -4,55% | 16.044,00 |
| 30.06.2025 | 17,70 | 18,25 | 17,53 | 17,60 | -1,26% | 27.117,00 |
| 27.06.2025 | 16,65 | 18,05 | 16,53 | 17,83 | 7,06% | 1.510,00 |
| 26.06.2025 | 15,78 | 16,75 | 15,73 | 16,65 | 5,55% | - |
| 25.06.2025 | 16,73 | 17,10 | 15,73 | 15,78 | -7,34% | 176,00 |
| 24.06.2025 | 16,53 | 17,55 | 16,28 | 17,03 | 3,34% | 8.190,00 |
| 23.06.2025 | 16,30 | 17,28 | 15,70 | 16,48 | 0,15% | - |
| 20.06.2025 | 15,18 | 16,60 | 15,15 | 16,45 | 8,76% | - |
| 19.06.2025 | 15,05 | 15,30 | 15,00 | 15,13 | 0,33% | - |
| 18.06.2025 | 14,80 | 15,13 | 14,80 | 15,08 | 1,52% | - |
| 17.06.2025 | 15,10 | 15,13 | 14,80 | 14,85 | -1,49% | - |
| 16.06.2025 | 15,25 | 15,25 | 14,98 | 15,08 | -0,82% | - |
| 13.06.2025 | 15,18 | 15,25 | 15,00 | 15,20 | 0,16% | - |
| 12.06.2025 | 15,05 | 15,23 | 15,05 | 15,18 | 0,50% | - |
| 11.06.2025 | 15,10 | 15,18 | 14,98 | 15,10 | 0,00% | - |
| 10.06.2025 | 15,15 | 15,18 | 14,98 | 15,10 | -0,17% | - |
| 09.06.2025 | 14,93 | 15,18 | 14,70 | 15,13 | 1,34% | - |
| 06.06.2025 | 14,95 | 15,00 | 14,88 | 14,93 | -0,33% | - |
| 05.06.2025 | 15,28 | 15,33 | 14,65 | 14,98 | -2,12% | - |
| 04.06.2025 | 15,25 | 15,38 | 14,40 | 15,30 | 0,66% | 2.120,00 |
| 03.06.2025 | 15,18 | 15,33 | 15,10 | 15,20 | -0,16% | 700,00 |
| 02.06.2025 | 14,73 | 15,38 | 14,70 | 15,23 | 3,05% | - |