12,450€
3,32%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,00 | 12,75 | 11,98 | 12,58 | 3,07% | - |
| 26.03.2026 | 12,15 | 13,38 | 12,13 | 12,20 | 0,83% | - |
| 25.03.2026 | 12,85 | 12,95 | 12,00 | 12,10 | -6,20% | - |
| 24.03.2026 | 12,85 | 13,00 | 12,60 | 12,90 | -1,15% | - |
| 23.03.2026 | 12,78 | 13,10 | 12,63 | 13,05 | 1,75% | - |
| 20.03.2026 | 12,98 | 13,00 | 12,78 | 12,83 | -1,35% | - |
| 19.03.2026 | 13,05 | 13,10 | 12,90 | 13,00 | 0,58% | 4.950,00 |
| 18.03.2026 | 13,08 | 13,08 | 12,93 | 12,93 | -0,96% | 5.050,00 |
| 17.03.2026 | 13,08 | 13,18 | 12,90 | 13,05 | 0,00% | 2.800,00 |
| 16.03.2026 | 13,35 | 13,45 | 12,90 | 13,05 | -2,25% | - |
| 13.03.2026 | 13,33 | 13,38 | 13,20 | 13,35 | 0,38% | - |
| 12.03.2026 | 13,18 | 13,35 | 13,18 | 13,30 | 0,76% | - |
| 11.03.2026 | 13,03 | 13,23 | 12,98 | 13,20 | 0,76% | - |
| 10.03.2026 | 13,00 | 13,30 | 12,78 | 13,10 | 0,38% | - |
| 09.03.2026 | 13,05 | 13,33 | 13,00 | 13,05 | -0,95% | - |
| 06.03.2026 | 13,13 | 13,38 | 12,98 | 13,18 | 1,35% | - |
| 05.03.2026 | 13,05 | 13,48 | 12,85 | 13,00 | -0,76% | 5.250,00 |
| 04.03.2026 | 13,78 | 14,03 | 12,90 | 13,10 | -4,38% | 8.585,00 |
| 03.03.2026 | 13,90 | 14,40 | 13,70 | 13,70 | -1,26% | - |
| 02.03.2026 | 13,93 | 14,15 | 13,80 | 13,88 | -0,72% | - |
| 27.02.2026 | 14,15 | 14,23 | 13,90 | 13,98 | -1,24% | 7.750,00 |
| 26.02.2026 | 14,10 | 14,33 | 13,98 | 14,15 | 0,35% | - |
| 25.02.2026 | 14,30 | 14,40 | 13,88 | 14,10 | -1,57% | - |
| 24.02.2026 | 14,63 | 14,70 | 14,15 | 14,33 | -1,55% | 3.675,00 |
| 23.02.2026 | 14,58 | 15,08 | 14,18 | 14,55 | 1,75% | 600,00 |
| 20.02.2026 | 14,35 | 14,70 | 14,15 | 14,30 | 0,35% | - |
| 19.02.2026 | 14,40 | 14,40 | 14,15 | 14,25 | 0,53% | - |
| 18.02.2026 | 14,30 | 14,40 | 14,08 | 14,18 | -1,22% | - |
| 17.02.2026 | 14,08 | 14,40 | 13,93 | 14,35 | 1,77% | - |
| 16.02.2026 | 14,05 | 14,55 | 14,03 | 14,10 | 0,36% | - |
| 13.02.2026 | 14,05 | 14,13 | 13,85 | 14,05 | 1,08% | 2.500,00 |
| 12.02.2026 | 14,05 | 14,33 | 13,83 | 13,90 | -3,47% | 7.100,00 |
| 11.02.2026 | 14,70 | 14,75 | 14,33 | 14,40 | -2,21% | - |
| 10.02.2026 | 13,95 | 14,95 | 13,85 | 14,73 | 5,37% | 4.736,00 |
| 09.02.2026 | 15,50 | 15,93 | 13,70 | 13,98 | -11,27% | 4.000,00 |
| 06.02.2026 | 16,58 | 16,70 | 15,03 | 15,75 | -4,83% | 4.050,00 |
| 05.02.2026 | 16,73 | 16,78 | 16,43 | 16,55 | -0,60% | 4.800,00 |
| 04.02.2026 | 17,13 | 17,23 | 16,53 | 16,65 | -2,35% | 11.250,00 |
| 03.02.2026 | 18,03 | 18,30 | 16,98 | 17,05 | -5,15% | 7.400,00 |
| 02.02.2026 | 18,15 | 18,25 | 17,90 | 17,98 | -0,14% | 314,00 |
| 30.01.2026 | 18,30 | 18,33 | 18,00 | 18,00 | -1,77% | 1.250,00 |
| 29.01.2026 | 18,83 | 18,83 | 18,13 | 18,33 | -1,48% | 3.775,00 |
| 28.01.2026 | 19,05 | 19,13 | 18,60 | 18,60 | -1,98% | 4.486,00 |
| 27.01.2026 | 19,23 | 19,35 | 18,38 | 18,98 | -1,04% | 7.009,00 |
| 26.01.2026 | 18,50 | 19,25 | 17,75 | 19,18 | 7,72% | 5.933,00 |
| 23.01.2026 | 17,23 | 17,95 | 17,13 | 17,80 | 3,94% | 5.550,00 |
| 22.01.2026 | 17,10 | 17,28 | 16,88 | 17,13 | 0,59% | 4.800,00 |
| 21.01.2026 | 17,10 | 17,33 | 16,93 | 17,03 | -0,87% | 4.800,00 |
| 20.01.2026 | 17,58 | 17,68 | 17,05 | 17,18 | -2,28% | 1.160,00 |
| 19.01.2026 | 16,58 | 17,60 | 16,35 | 17,58 | 7,16% | - |
| 16.01.2026 | 17,53 | 17,65 | 16,15 | 16,40 | -5,75% | - |
| 15.01.2026 | 18,05 | 18,38 | 17,40 | 17,40 | -3,73% | 1.600,00 |
| 14.01.2026 | 18,18 | 18,43 | 18,05 | 18,08 | -0,41% | - |
| 13.01.2026 | 18,13 | 18,45 | 18,10 | 18,15 | 0,55% | 9.400,00 |
| 12.01.2026 | 18,15 | 18,30 | 18,05 | 18,05 | -1,10% | - |
| 09.01.2026 | 18,28 | 18,40 | 18,18 | 18,25 | 0,00% | - |
| 08.01.2026 | 18,13 | 18,48 | 18,00 | 18,25 | 1,11% | - |
| 07.01.2026 | 18,58 | 18,75 | 17,98 | 18,05 | -3,86% | - |
| 06.01.2026 | 18,65 | 18,78 | 18,50 | 18,78 | 0,00% | 1.250,00 |
| 05.01.2026 | 18,70 | 18,95 | 18,63 | 18,78 | 0,40% | - |
| 02.01.2026 | 18,80 | 19,03 | 18,65 | 18,70 | 0,54% | - |
| 30.12.2025 | 18,93 | 18,93 | 18,58 | 18,60 | -0,53% | - |
| 29.12.2025 | 18,53 | 19,03 | 18,40 | 18,70 | 2,47% | 2.280,00 |
| 23.12.2025 | 17,80 | 18,48 | 16,95 | 18,25 | 5,80% | - |
| 22.12.2025 | 16,75 | 17,43 | 16,68 | 17,25 | 3,60% | - |
| 19.12.2025 | 17,95 | 18,15 | 16,35 | 16,65 | -6,46% | 8.018,00 |
| 18.12.2025 | 18,63 | 18,88 | 17,80 | 17,80 | -4,04% | - |
| 17.12.2025 | 17,40 | 19,00 | 17,28 | 18,55 | 7,85% | 2.475,00 |
| 16.12.2025 | 16,55 | 17,73 | 16,50 | 17,20 | 4,24% | 1.800,00 |
| 15.12.2025 | 16,23 | 16,75 | 16,10 | 16,50 | 2,80% | - |
| 12.12.2025 | 16,20 | 16,45 | 16,05 | 16,05 | -0,31% | - |
| 11.12.2025 | 16,10 | 16,48 | 16,10 | 16,10 | 0,31% | - |
| 10.12.2025 | 16,13 | 16,33 | 16,05 | 16,05 | -0,77% | 10.770,00 |
| 09.12.2025 | 16,58 | 16,58 | 16,08 | 16,18 | -1,97% | 9.660,00 |
| 08.12.2025 | 16,40 | 16,63 | 16,40 | 16,50 | 1,23% | 2.080,00 |
| 05.12.2025 | 16,38 | 16,48 | 16,28 | 16,30 | 0,00% | - |
| 04.12.2025 | 16,78 | 16,80 | 16,30 | 16,30 | -1,81% | - |
| 03.12.2025 | 16,68 | 16,78 | 16,53 | 16,60 | -0,30% | - |
| 02.12.2025 | 16,43 | 16,85 | 16,18 | 16,65 | 1,22% | - |
| 01.12.2025 | 16,55 | 16,90 | 16,13 | 16,45 | 0,61% | 8.000,00 |
| 28.11.2025 | 16,23 | 16,55 | 16,13 | 16,35 | 1,55% | - |
| 27.11.2025 | 16,33 | 16,33 | 16,00 | 16,10 | -0,92% | - |
| 26.11.2025 | 16,28 | 16,43 | 16,25 | 16,25 | -0,15% | 1.230,00 |
| 25.11.2025 | 16,63 | 16,83 | 16,10 | 16,28 | -1,06% | 6.750,00 |
| 24.11.2025 | 16,75 | 16,85 | 16,45 | 16,45 | -0,30% | - |
| 21.11.2025 | 16,58 | 16,90 | 16,50 | 16,50 | 2,01% | - |
| 20.11.2025 | 16,25 | 16,30 | 16,18 | 16,18 | 0,78% | - |
| 19.11.2025 | 16,03 | 16,35 | 16,00 | 16,05 | 0,94% | - |
| 18.11.2025 | 16,25 | 16,60 | 15,85 | 15,90 | -1,85% | 3.980,00 |
| 17.11.2025 | 16,83 | 16,95 | 15,98 | 16,20 | -2,70% | - |
| 14.11.2025 | 17,03 | 17,03 | 16,65 | 16,65 | -1,48% | - |
| 13.11.2025 | 17,05 | 17,15 | 16,90 | 16,90 | -0,29% | - |
| 12.11.2025 | 17,10 | 17,13 | 16,63 | 16,95 | -0,88% | - |
| 11.11.2025 | 17,23 | 17,50 | 17,00 | 17,10 | 0,00% | - |
| 10.11.2025 | 17,75 | 17,93 | 16,93 | 17,10 | -3,12% | - |
| 07.11.2025 | 17,95 | 18,18 | 17,65 | 17,65 | -1,67% | - |
| 06.11.2025 | 18,00 | 18,30 | 17,95 | 17,95 | -0,28% | - |
| 05.11.2025 | 18,43 | 18,48 | 17,85 | 18,00 | 0,28% | - |
| 04.11.2025 | 18,15 | 18,15 | 17,95 | 17,95 | -0,55% | - |
| 03.11.2025 | 19,35 | 19,48 | 18,00 | 18,05 | -2,96% | 2.000,00 |