16,850€
2,74%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 16,68 | 17,08 | 16,38 | 16,85 | 1,97% | - |
| 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% | - |
| 30.05.2025 | 14,90 | 15,05 | 14,75 | 14,78 | -0,84% | - |
| 29.05.2025 | 14,83 | 15,20 | 14,78 | 14,90 | 0,34% | - |
| 28.05.2025 | 14,83 | 14,88 | 14,80 | 14,85 | -0,34% | - |
| 27.05.2025 | 14,70 | 14,95 | 14,60 | 14,90 | 1,36% | - |
| 26.05.2025 | 14,48 | 14,70 | 14,38 | 14,70 | 1,73% | 4.725,00 |
| 23.05.2025 | 14,28 | 14,53 | 14,28 | 14,45 | 1,23% | - |
| 22.05.2025 | 14,78 | 14,85 | 14,25 | 14,28 | -3,38% | - |
| 21.05.2025 | 14,10 | 14,88 | 13,95 | 14,78 | 4,79% | - |
| 20.05.2025 | 14,18 | 14,25 | 14,00 | 14,10 | -0,70% | - |
| 19.05.2025 | 14,10 | 14,45 | 14,03 | 14,20 | 0,89% | - |
| 16.05.2025 | 14,50 | 14,58 | 14,08 | 14,08 | -3,26% | - |
| 15.05.2025 | 14,43 | 14,55 | 14,43 | 14,55 | 0,17% | - |
| 14.05.2025 | 14,43 | 14,65 | 14,43 | 14,53 | 0,35% | - |
| 13.05.2025 | 14,53 | 14,58 | 14,30 | 14,48 | -0,69% | - |
| 12.05.2025 | 14,55 | 14,63 | 14,38 | 14,58 | 0,52% | - |
| 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% | - |