15,000€
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 12,40 | 12,50 | 12,15 | 12,40 | 0,00% | - |
| 09.12.2024 | 12,65 | 12,65 | 12,10 | 12,40 | -2,36% | - |
| 06.12.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,40% | - |
| 05.12.2024 | 12,55 | 12,85 | 12,45 | 12,65 | 0,00% | - |
| 04.12.2024 | 12,85 | 12,90 | 12,65 | 12,65 | -1,94% | - |
| 03.12.2024 | 12,95 | 13,00 | 12,80 | 12,90 | -0,39% | - |
| 02.12.2024 | 13,00 | 13,10 | 12,85 | 12,95 | -0,38% | - |
| 29.11.2024 | 12,80 | 13,00 | 12,05 | 13,00 | 1,56% | - |
| 28.11.2024 | 12,30 | 12,90 | 12,30 | 12,80 | 2,40% | - |
| 27.11.2024 | 12,40 | 12,60 | 12,15 | 12,50 | 0,81% | - |
| 26.11.2024 | 12,30 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 25.11.2024 | 11,80 | 12,35 | 11,80 | 12,30 | 2,50% | - |
| 22.11.2024 | 11,90 | 12,00 | 11,85 | 12,00 | 0,84% | - |
| 21.11.2024 | 12,55 | 12,55 | 11,90 | 11,90 | -5,18% | - |
| 20.11.2024 | 11,90 | 12,55 | 11,90 | 12,55 | 5,46% | - |
| 19.11.2024 | 11,80 | 12,00 | 10,95 | 11,90 | 0,85% | - |
| 18.11.2024 | 12,50 | 12,75 | 11,80 | 11,80 | -5,60% | - |
| 15.11.2024 | 12,80 | 12,80 | 12,35 | 12,50 | -2,34% | - |
| 14.11.2024 | 12,85 | 12,85 | 11,95 | 12,80 | -0,78% | 10.400,00 |
| 13.11.2024 | 12,70 | 12,90 | 12,65 | 12,90 | 1,57% | - |
| 12.11.2024 | 12,65 | 12,70 | 12,30 | 12,70 | 0,00% | - |
| 11.11.2024 | 12,85 | 13,05 | 12,70 | 12,70 | -1,55% | 3.016,00 |
| 08.11.2024 | 13,10 | 13,10 | 12,65 | 12,90 | -1,90% | - |
| 07.11.2024 | 13,00 | 13,15 | 12,90 | 13,15 | 1,54% | - |
| 06.11.2024 | 13,10 | 13,15 | 12,85 | 12,95 | -1,52% | - |
| 05.11.2024 | 13,10 | 13,25 | 13,10 | 13,15 | 0,38% | - |
| 04.11.2024 | 13,25 | 13,40 | 13,10 | 13,10 | -1,13% | - |
| 01.11.2024 | 13,25 | 13,40 | 13,20 | 13,25 | 0,00% | - |
| 31.10.2024 | 13,00 | 13,30 | 12,80 | 13,25 | 1,92% | - |
| 30.10.2024 | 13,10 | 13,10 | 12,85 | 13,00 | -0,38% | - |
| 29.10.2024 | 13,20 | 13,25 | 13,00 | 13,05 | -1,14% | - |
| 28.10.2024 | 13,20 | 13,65 | 13,10 | 13,20 | -0,38% | - |
| 25.10.2024 | 13,00 | 14,05 | 12,85 | 13,25 | 1,92% | 11.056,00 |
| 24.10.2024 | 12,90 | 13,10 | 12,60 | 13,00 | -0,76% | - |
| 23.10.2024 | 13,00 | 13,20 | 12,60 | 13,10 | 0,77% | 17.800,00 |
| 22.10.2024 | 13,00 | 13,05 | 12,85 | 13,00 | 0,00% | - |
| 21.10.2024 | 13,30 | 13,30 | 12,95 | 13,00 | -1,89% | - |
| 18.10.2024 | 12,80 | 13,25 | 12,50 | 13,25 | 1,92% | 31.136,00 |
| 17.10.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 0,78% | - |
| 16.10.2024 | 12,90 | 12,95 | 12,90 | 12,90 | 0,00% | - |
| 15.10.2024 | 12,80 | 13,00 | 12,80 | 12,90 | -0,77% | - |
| 14.10.2024 | 13,00 | 13,05 | 12,90 | 13,00 | 0,00% | - |
| 11.10.2024 | 12,80 | 13,00 | 12,75 | 13,00 | 1,56% | - |
| 10.10.2024 | 12,85 | 12,90 | 12,45 | 12,80 | -0,39% | - |
| 09.10.2024 | 13,00 | 13,00 | 12,85 | 12,85 | -1,15% | - |
| 08.10.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | - |
| 07.10.2024 | 13,00 | 13,40 | 12,95 | 13,20 | 1,93% | - |
| 04.10.2024 | 13,15 | 13,15 | 12,95 | 12,95 | -1,52% | - |
| 03.10.2024 | 13,15 | 13,20 | 13,00 | 13,15 | -0,38% | - |
| 02.10.2024 | 12,70 | 13,45 | 12,70 | 13,20 | 3,12% | - |
| 01.10.2024 | 12,80 | 12,90 | 12,70 | 12,80 | 0,00% | - |
| 30.09.2024 | 12,80 | 12,85 | 12,65 | 12,80 | 0,00% | - |
| 27.09.2024 | 12,50 | 12,80 | 12,30 | 12,80 | 2,40% | 4.075,00 |
| 26.09.2024 | 12,40 | 12,50 | 12,35 | 12,50 | 0,40% | - |
| 25.09.2024 | 12,40 | 12,60 | 12,40 | 12,45 | -0,40% | 4.200,00 |
| 24.09.2024 | 12,35 | 12,50 | 12,30 | 12,50 | 0,81% | - |
| 23.09.2024 | 12,70 | 12,75 | 12,25 | 12,40 | -1,20% | - |
| 20.09.2024 | 12,55 | 12,80 | 12,25 | 12,55 | 0,40% | - |