13,050€
1,56%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 12,95 | 13,33 | 12,83 | 13,05 | 0,77% | 5.350,00 |
| 15.10.2026 | 12,90 | 13,13 | 12,90 | 12,95 | 0,39% | - |
| 14.10.2026 | 13,00 | 13,18 | 12,90 | 12,90 | -0,77% | - |
| 13.10.2026 | 13,00 | 13,15 | 12,93 | 13,00 | 0,00% | - |
| 12.10.2026 | 13,00 | 13,20 | 12,88 | 13,00 | 0,00% | 8.750,00 |
| 09.10.2026 | 12,75 | 13,15 | 12,75 | 13,00 | 0,97% | - |
| 08.10.2026 | 13,05 | 13,15 | 12,83 | 12,88 | -1,34% | - |
| 07.10.2026 | 12,95 | 13,18 | 12,90 | 13,05 | 0,77% | - |
| 06.10.2026 | 13,15 | 13,15 | 12,95 | 12,95 | -0,77% | - |
| 05.10.2026 | 12,85 | 13,15 | 12,85 | 13,05 | -1,88% | - |
| 02.10.2026 | 13,00 | 13,33 | 12,80 | 13,30 | 2,70% | - |
| 01.10.2026 | 12,85 | 13,18 | 12,63 | 12,95 | 0,78% | - |
| 30.09.2026 | 12,85 | 12,93 | 12,85 | 12,85 | 0,00% | - |
| 29.09.2026 | 12,75 | 12,95 | 12,75 | 12,85 | 0,78% | - |
| 28.09.2026 | 13,10 | 13,35 | 12,75 | 12,75 | -2,67% | 26.500,00 |
| 25.09.2026 | 13,00 | 13,38 | 12,93 | 13,10 | 0,96% | - |
| 24.09.2026 | 13,10 | 13,20 | 12,90 | 12,98 | -0,95% | - |
| 23.09.2026 | 12,75 | 13,25 | 12,75 | 13,10 | 2,54% | 24.500,00 |
| 22.09.2026 | 13,00 | 13,03 | 12,78 | 12,78 | -1,54% | 15.750,00 |
| 21.09.2026 | 13,05 | 13,13 | 12,85 | 12,98 | -0,19% | - |
| 18.09.2026 | 12,90 | 13,20 | 12,83 | 13,00 | 0,39% | - |
| 17.09.2026 | 12,90 | 13,35 | 12,83 | 12,95 | 0,58% | - |
| 16.09.2026 | 12,95 | 13,10 | 12,80 | 12,88 | -0,96% | - |
| 15.09.2026 | 12,85 | 13,08 | 12,73 | 13,00 | 1,17% | - |
| 14.09.2026 | 13,35 | 13,40 | 12,78 | 12,85 | -3,75% | - |
| 11.09.2026 | 13,30 | 13,75 | 13,23 | 13,35 | 0,38% | - |
| 10.09.2026 | 14,00 | 14,05 | 13,30 | 13,30 | -5,00% | - |
| 09.09.2026 | 13,95 | 14,23 | 13,85 | 14,00 | 0,36% | - |
| 08.09.2026 | 14,35 | 14,50 | 13,95 | 13,95 | -2,79% | - |
| 07.09.2026 | 14,40 | 14,63 | 14,35 | 14,35 | -0,35% | - |
| 04.09.2026 | 14,40 | 14,55 | 14,25 | 14,40 | 0,00% | - |
| 03.09.2026 | 14,45 | 14,58 | 14,30 | 14,40 | -0,35% | - |
| 02.09.2026 | 14,28 | 14,53 | 14,20 | 14,45 | 0,70% | - |
| 01.09.2026 | 14,53 | 14,65 | 14,35 | 14,35 | -1,37% | - |
| 31.08.2026 | 14,65 | 14,70 | 14,48 | 14,55 | -0,68% | - |
| 28.08.2026 | 14,88 | 14,90 | 14,65 | 14,65 | -1,18% | - |
| 27.08.2026 | 14,80 | 14,90 | 14,63 | 14,83 | 0,00% | 11.000,00 |
| 26.08.2026 | 14,70 | 15,03 | 14,63 | 14,83 | 0,85% | - |
| 25.08.2026 | 14,40 | 14,88 | 14,35 | 14,70 | 2,08% | - |
| 24.08.2026 | 14,70 | 14,88 | 14,35 | 14,40 | -2,04% | - |
| 21.08.2026 | 14,50 | 14,80 | 14,50 | 14,70 | 1,38% | - |
| 20.08.2026 | 14,55 | 14,63 | 14,30 | 14,50 | 0,35% | - |
| 19.08.2026 | 14,60 | 14,65 | 14,38 | 14,45 | -0,86% | - |
| 18.08.2026 | 14,95 | 14,95 | 14,58 | 14,58 | -2,51% | - |
| 17.08.2026 | 14,50 | 14,95 | 14,50 | 14,95 | 3,10% | - |
| 14.08.2026 | 14,70 | 14,90 | 14,50 | 14,50 | -1,36% | - |
| 13.08.2026 | 14,60 | 14,88 | 14,48 | 14,70 | 0,68% | 5.670,00 |
| 12.08.2026 | 14,80 | 14,88 | 14,58 | 14,60 | -1,35% | - |
| 11.08.2026 | 14,95 | 15,10 | 14,75 | 14,80 | -1,00% | - |
| 10.08.2026 | 14,75 | 14,95 | 14,50 | 14,95 | 1,36% | 6.600,00 |
| 07.08.2026 | 14,93 | 15,03 | 14,65 | 14,75 | -0,84% | - |
| 06.08.2026 | 14,80 | 15,03 | 14,73 | 14,88 | 0,51% | - |
| 05.08.2026 | 14,65 | 14,88 | 14,55 | 14,80 | 1,20% | - |
| 04.08.2026 | 14,80 | 14,93 | 14,53 | 14,63 | -1,02% | - |
| 03.08.2026 | 14,80 | 14,98 | 14,58 | 14,78 | -0,17% | 14.040,00 |
| 31.07.2026 | 14,48 | 14,95 | 14,25 | 14,80 | 2,78% | - |
| 30.07.2026 | 14,60 | 14,93 | 14,38 | 14,40 | -1,71% | - |
| 29.07.2026 | 14,95 | 14,98 | 14,53 | 14,65 | -2,01% | 6.200,00 |
| 28.07.2026 | 14,45 | 15,43 | 14,45 | 14,95 | 2,75% | - |
| 27.07.2026 | 14,60 | 14,80 | 14,55 | 14,55 | -0,34% | - |
| 24.07.2026 | 14,30 | 14,65 | 14,10 | 14,60 | 2,28% | - |
| 23.07.2026 | 14,25 | 14,43 | 14,25 | 14,28 | 0,00% | 16.890,00 |
| 22.07.2026 | 14,40 | 14,40 | 14,28 | 14,28 | -0,87% | - |
| 21.07.2026 | 14,03 | 14,43 | 13,93 | 14,40 | 2,67% | - |
| 20.07.2026 | 14,05 | 14,30 | 14,03 | 14,03 | -0,18% | - |
| 17.07.2026 | 14,38 | 14,38 | 13,68 | 14,05 | -2,09% | - |
| 16.07.2026 | 14,13 | 14,38 | 14,10 | 14,35 | 2,87% | - |
| 15.07.2026 | 13,90 | 14,05 | 13,78 | 13,95 | 2,57% | - |
| 14.07.2026 | 13,35 | 13,60 | 13,25 | 13,60 | 1,87% | - |
| 13.07.2026 | 13,03 | 13,35 | 13,00 | 13,35 | 2,69% | - |
| 10.07.2026 | 13,13 | 13,18 | 12,88 | 13,00 | -0,95% | - |
| 09.07.2026 | 13,05 | 13,33 | 12,68 | 13,13 | 0,57% | 10.100,00 |
| 08.07.2026 | 12,78 | 13,05 | 12,75 | 13,05 | 1,95% | - |
| 07.07.2026 | 12,85 | 13,20 | 12,78 | 12,80 | -0,39% | - |
| 06.07.2026 | 13,18 | 13,30 | 12,85 | 12,85 | -2,28% | - |
| 03.07.2026 | 13,08 | 13,18 | 12,90 | 13,15 | 0,57% | - |
| 02.07.2026 | 13,08 | 13,55 | 13,00 | 13,08 | 0,19% | 16.790,00 |
| 01.07.2026 | 13,23 | 13,23 | 13,03 | 13,05 | -1,14% | - |
| 30.06.2026 | 13,33 | 13,33 | 13,03 | 13,20 | -0,75% | - |
| 29.06.2026 | 13,28 | 13,33 | 13,05 | 13,30 | 0,57% | - |
| 26.06.2026 | 13,03 | 13,25 | 12,98 | 13,23 | 1,34% | - |
| 25.06.2026 | 12,75 | 13,08 | 12,68 | 13,05 | 2,55% | - |
| 24.06.2026 | 12,65 | 12,83 | 12,63 | 12,73 | 0,59% | - |
| 23.06.2026 | 13,15 | 13,15 | 12,55 | 12,65 | -3,80% | - |
| 22.06.2026 | 12,83 | 13,15 | 12,58 | 13,15 | 2,73% | 17.500,00 |
| 19.06.2026 | 12,53 | 12,90 | 12,48 | 12,80 | 0,00% | - |
| 17.06.2026 | 12,25 | 12,85 | 12,20 | 12,80 | 4,70% | - |
| 16.06.2026 | 12,25 | 12,60 | 12,08 | 12,23 | -0,61% | - |
| 15.06.2026 | 12,68 | 12,80 | 12,15 | 12,30 | -3,72% | - |
| 12.06.2026 | 12,93 | 12,98 | 12,25 | 12,78 | -1,16% | 5.742,00 |
| 11.06.2026 | 12,98 | 13,05 | 12,75 | 12,93 | 0,19% | 6.600,00 |
| 10.06.2026 | 13,55 | 13,83 | 12,78 | 12,90 | -4,80% | - |
| 09.06.2026 | 12,93 | 13,65 | 12,88 | 13,55 | 5,04% | - |
| 08.06.2026 | 12,58 | 12,90 | 12,45 | 12,90 | 3,41% | - |
| 05.06.2026 | 12,38 | 12,75 | 12,25 | 12,48 | 0,81% | 6.440,00 |
| 04.06.2026 | 12,28 | 12,55 | 12,10 | 12,38 | 1,02% | 19.600,00 |
| 03.06.2026 | 12,50 | 12,55 | 11,98 | 12,25 | -2,00% | 2.365,00 |
| 02.06.2026 | 12,83 | 13,48 | 12,43 | 12,50 | -2,34% | 1.885,00 |
| 01.06.2026 | 11,35 | 12,83 | 11,20 | 12,80 | 13,78% | 8.820,00 |
| 29.05.2026 | 11,00 | 11,28 | 10,80 | 11,25 | 2,27% | 25.781,00 |