11,800€
0,85%
Echtzeit-Aktienkurs SERVICEWARE SE INH O.N.
Bid:
Ask:
Aktienkurse zur SERVICEWARE SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2024 | 12,70 | 13,00 | 12,30 | 12,50 | -1,57% | - |
| 18.09.2024 | 12,90 | 13,10 | 12,50 | 12,70 | -1,55% | - |
| 17.09.2024 | 12,70 | 13,00 | 12,60 | 12,90 | 2,38% | - |
| 16.09.2024 | 13,15 | 13,15 | 12,50 | 12,60 | -4,55% | - |
| 13.09.2024 | 12,55 | 13,20 | 12,55 | 13,20 | 6,02% | - |
| 12.09.2024 | 12,80 | 12,90 | 12,25 | 12,45 | -2,35% | 5.100,00 |
| 11.09.2024 | 13,20 | 13,20 | 12,60 | 12,75 | -3,04% | - |
| 10.09.2024 | 13,10 | 13,30 | 13,10 | 13,15 | 0,38% | 10.000,00 |
| 09.09.2024 | 13,00 | 13,35 | 12,75 | 13,10 | 0,77% | - |
| 06.09.2024 | 13,00 | 13,10 | 12,90 | 13,00 | 1,17% | - |
| 05.09.2024 | 12,50 | 13,40 | 12,50 | 12,85 | 1,58% | - |
| 04.09.2024 | 12,35 | 12,90 | 12,20 | 12,65 | 2,43% | - |
| 03.09.2024 | 12,30 | 12,55 | 12,20 | 12,35 | 0,41% | 5.250,00 |
| 02.09.2024 | 13,40 | 13,50 | 12,30 | 12,30 | -8,21% | 5.750,00 |
| 30.08.2024 | 13,20 | 13,50 | 13,15 | 13,40 | 2,29% | - |
| 29.08.2024 | 12,85 | 13,30 | 12,85 | 13,10 | 2,34% | 125,00 |
| 28.08.2024 | 12,90 | 13,05 | 12,65 | 12,80 | -0,39% | - |
| 27.08.2024 | 13,10 | 13,20 | 12,85 | 12,85 | -1,91% | - |
| 26.08.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -1,13% | - |
| 23.08.2024 | 13,20 | 13,30 | 13,10 | 13,25 | 0,38% | - |
| 22.08.2024 | 13,30 | 13,30 | 13,15 | 13,20 | -0,38% | - |
| 21.08.2024 | 13,20 | 13,45 | 13,05 | 13,25 | 0,38% | - |
| 20.08.2024 | 13,10 | 13,30 | 13,05 | 13,20 | 0,76% | - |
| 19.08.2024 | 13,15 | 13,15 | 12,95 | 13,10 | -0,76% | - |
| 16.08.2024 | 13,30 | 13,30 | 13,15 | 13,20 | -0,38% | 4.000,00 |
| 15.08.2024 | 12,90 | 13,30 | 12,85 | 13,25 | 2,71% | - |
| 14.08.2024 | 12,85 | 13,00 | 12,85 | 12,90 | 0,78% | - |
| 13.08.2024 | 12,90 | 13,05 | 12,80 | 12,80 | -0,78% | - |
| 12.08.2024 | 13,30 | 13,30 | 12,80 | 12,90 | -3,01% | - |
| 09.08.2024 | 12,80 | 13,40 | 12,80 | 13,30 | 3,91% | - |
| 08.08.2024 | 12,75 | 12,80 | 12,60 | 12,80 | 1,19% | - |
| 07.08.2024 | 13,05 | 13,25 | 12,30 | 12,65 | -2,69% | - |
| 06.08.2024 | 12,85 | 13,05 | 12,80 | 13,00 | 1,56% | - |
| 05.08.2024 | 13,60 | 14,25 | 12,70 | 12,80 | -7,91% | - |
| 02.08.2024 | 13,90 | 14,05 | 13,25 | 13,90 | -0,36% | - |
| 01.08.2024 | 13,10 | 13,95 | 13,10 | 13,95 | 4,89% | - |
| 31.07.2024 | 12,90 | 13,30 | 12,80 | 13,30 | 3,10% | 675,00 |
| 30.07.2024 | 12,70 | 13,15 | 12,60 | 12,90 | 1,18% | - |
| 29.07.2024 | 12,45 | 13,40 | 12,00 | 12,75 | -1,16% | 9.535,00 |
| 26.07.2024 | 11,75 | 12,90 | 11,75 | 12,90 | 9,79% | - |
| 25.07.2024 | 11,75 | 11,85 | 11,60 | 11,75 | 0,00% | 17.220,00 |
| 24.07.2024 | 11,65 | 11,80 | 11,65 | 11,75 | 0,43% | - |
| 23.07.2024 | 11,65 | 11,75 | 11,60 | 11,70 | 0,00% | - |
| 22.07.2024 | 11,70 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 19.07.2024 | 11,30 | 11,70 | 11,20 | 11,70 | 3,54% | - |
| 18.07.2024 | 11,25 | 11,30 | 10,90 | 11,30 | 0,89% | 2.415,00 |
| 17.07.2024 | 11,40 | 11,40 | 10,95 | 11,20 | -0,44% | - |
| 16.07.2024 | 10,90 | 11,25 | 10,65 | 11,25 | 3,69% | - |
| 15.07.2024 | 11,20 | 11,25 | 10,75 | 10,85 | -2,69% | 33,00 |
| 12.07.2024 | 11,55 | 11,55 | 11,15 | 11,15 | -3,04% | 6.200,00 |
| 11.07.2024 | 11,70 | 12,00 | 11,35 | 11,50 | -1,71% | - |
| 10.07.2024 | 12,00 | 12,00 | 11,65 | 11,70 | -2,09% | - |
| 09.07.2024 | 10,90 | 12,00 | 10,75 | 11,95 | 9,63% | - |
| 08.07.2024 | 10,80 | 11,10 | 10,65 | 10,90 | 0,46% | - |