17,900€
-5,29%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |