12,000€
0,84%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | - |
| 21.11.2024 | 12,50 | 12,50 | 11,80 | 11,90 | -4,80% | 301,00 |
| 20.11.2024 | 11,90 | 12,70 | 11,90 | 12,50 | 5,04% | 60,00 |
| 19.11.2024 | 11,80 | 11,90 | 10,80 | 11,90 | -0,42% | 1.992,00 |
| 18.11.2024 | 12,50 | 12,85 | 11,80 | 11,95 | -5,16% | 1.799,00 |
| 15.11.2024 | 12,80 | 12,80 | 12,30 | 12,60 | -1,18% | 25,00 |
| 14.11.2024 | 12,85 | 12,85 | 12,00 | 12,75 | -0,78% | 5.469,00 |
| 13.11.2024 | 12,50 | 12,90 | 12,50 | 12,85 | 1,18% | 30,00 |
| 12.11.2024 | 12,70 | 12,70 | 12,25 | 12,70 | -0,39% | 1.889,00 |
| 11.11.2024 | 12,85 | 13,05 | 12,70 | 12,75 | -1,16% | 300,00 |
| 08.11.2024 | 13,10 | 13,20 | 12,80 | 12,90 | -1,53% | - |
| 07.11.2024 | 13,00 | 13,10 | 12,90 | 13,10 | 1,16% | 680,00 |
| 06.11.2024 | 13,10 | 13,20 | 12,85 | 12,95 | -1,15% | 2.167,00 |
| 05.11.2024 | 13,10 | 13,25 | 13,10 | 13,10 | 0,00% | 532,00 |
| 04.11.2024 | 13,25 | 13,25 | 13,10 | 13,10 | -1,50% | 503,00 |
| 01.11.2024 | 13,40 | 13,40 | 13,10 | 13,30 | 1,53% | 202,00 |
| 31.10.2024 | 13,00 | 13,25 | 12,75 | 13,10 | 1,55% | 838,00 |
| 30.10.2024 | 13,10 | 13,10 | 12,80 | 12,90 | -2,27% | 9.895,00 |
| 29.10.2024 | 13,20 | 13,25 | 12,90 | 13,20 | 0,38% | 1.719,00 |
| 28.10.2024 | 13,15 | 13,60 | 13,05 | 13,15 | -1,13% | 3.531,00 |
| 25.10.2024 | 13,00 | 14,00 | 13,00 | 13,30 | 2,31% | 6.892,00 |
| 24.10.2024 | 13,10 | 13,10 | 12,55 | 13,00 | 0,39% | 1,00 |
| 23.10.2024 | 13,00 | 13,20 | 12,85 | 12,95 | -0,77% | - |
| 22.10.2024 | 13,00 | 13,20 | 12,85 | 13,05 | 0,77% | 612,00 |
| 21.10.2024 | 13,30 | 13,30 | 12,90 | 12,95 | -1,89% | 970,00 |
| 18.10.2024 | 13,00 | 13,20 | 12,50 | 13,20 | 1,54% | 3.085,00 |
| 17.10.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 10,00 |
| 16.10.2024 | 12,90 | 12,90 | 12,80 | 12,90 | 0,00% | 3,00 |
| 15.10.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 2,00 |
| 14.10.2024 | 13,00 | 13,05 | 12,90 | 13,00 | 1,56% | 400,00 |
| 11.10.2024 | 12,80 | 13,05 | 12,70 | 12,80 | 0,00% | 200,00 |
| 10.10.2024 | 12,80 | 12,90 | 12,50 | 12,80 | 0,00% | - |
| 09.10.2024 | 13,00 | 13,00 | 12,70 | 12,80 | -1,92% | 494,00 |
| 08.10.2024 | 13,20 | 13,20 | 12,90 | 13,05 | -1,14% | 3.173,00 |
| 07.10.2024 | 13,20 | 13,35 | 12,95 | 13,20 | 1,93% | 858,00 |
| 04.10.2024 | 13,15 | 13,20 | 12,90 | 12,95 | -1,89% | 785,00 |
| 03.10.2024 | 13,20 | 13,20 | 13,00 | 13,20 | 1,15% | 59,00 |
| 02.10.2024 | 12,70 | 13,35 | 12,70 | 13,05 | 2,76% | 1.901,00 |
| 01.10.2024 | 12,80 | 12,85 | 12,70 | 12,70 | -0,39% | 1.300,00 |
| 30.09.2024 | 12,80 | 12,90 | 12,65 | 12,75 | 0,79% | - |
| 27.09.2024 | 12,40 | 12,80 | 12,30 | 12,65 | 2,02% | 1.211,00 |
| 26.09.2024 | 12,35 | 12,50 | 12,30 | 12,40 | -0,40% | 923,00 |
| 25.09.2024 | 12,50 | 12,60 | 12,40 | 12,45 | -0,40% | 3.600,00 |
| 24.09.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 800,00 |
| 23.09.2024 | 12,60 | 12,65 | 12,20 | 12,50 | -0,79% | 1.992,00 |
| 20.09.2024 | 12,55 | 12,80 | 12,25 | 12,60 | 0,80% | 1.180,00 |
| 19.09.2024 | 12,65 | 13,05 | 12,40 | 12,50 | -1,57% | 9.098,00 |
| 18.09.2024 | 12,90 | 13,00 | 12,65 | 12,70 | -1,17% | 2.800,00 |
| 17.09.2024 | 12,70 | 13,00 | 12,65 | 12,85 | 0,78% | 410,00 |
| 16.09.2024 | 13,15 | 13,15 | 12,50 | 12,75 | -3,04% | 130,00 |
| 13.09.2024 | 12,55 | 13,15 | 12,55 | 13,15 | 4,78% | 200,00 |
| 12.09.2024 | 12,80 | 12,90 | 12,25 | 12,55 | -1,95% | 470,00 |
| 11.09.2024 | 13,20 | 13,20 | 12,65 | 12,80 | -3,03% | 2.433,00 |
| 10.09.2024 | 13,10 | 13,30 | 13,10 | 13,20 | 0,76% | 615,00 |
| 09.09.2024 | 13,00 | 13,30 | 12,70 | 13,10 | 1,16% | 3.461,00 |
| 06.09.2024 | 13,00 | 13,10 | 12,90 | 12,95 | -0,38% | - |
| 05.09.2024 | 12,60 | 13,30 | 12,60 | 13,00 | 3,17% | 1.300,00 |
| 04.09.2024 | 12,40 | 12,95 | 12,20 | 12,60 | 2,44% | 4.365,00 |
| 03.09.2024 | 12,30 | 12,60 | 12,20 | 12,30 | 0,00% | 841,00 |
| 02.09.2024 | 13,50 | 13,50 | 12,00 | 12,30 | -7,17% | 2.107,00 |
| 30.08.2024 | 13,20 | 13,45 | 13,15 | 13,25 | 0,38% | 1.262,00 |
| 29.08.2024 | 12,85 | 13,25 | 12,85 | 13,20 | 2,72% | 337,00 |
| 28.08.2024 | 12,90 | 13,05 | 12,50 | 12,85 | -1,15% | 370,00 |
| 27.08.2024 | 13,10 | 13,20 | 12,90 | 13,00 | -0,76% | 1,00 |
| 26.08.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -1,13% | - |
| 23.08.2024 | 13,20 | 13,35 | 13,10 | 13,25 | 0,38% | 1.944,00 |
| 22.08.2024 | 13,30 | 13,30 | 13,15 | 13,20 | -0,38% | 400,00 |
| 21.08.2024 | 13,20 | 13,40 | 13,10 | 13,25 | 0,76% | 415,00 |
| 20.08.2024 | 13,10 | 13,15 | 13,05 | 13,15 | 0,38% | - |
| 19.08.2024 | 13,15 | 13,20 | 12,90 | 13,10 | -0,38% | 520,00 |
| 16.08.2024 | 13,30 | 13,30 | 13,10 | 13,15 | -1,13% | 382,00 |
| 15.08.2024 | 12,90 | 13,30 | 12,85 | 13,30 | 3,10% | 594,00 |
| 14.08.2024 | 12,85 | 13,00 | 12,85 | 12,90 | 0,39% | - |
| 13.08.2024 | 12,90 | 13,00 | 12,85 | 12,85 | -0,77% | 70,00 |
| 12.08.2024 | 13,30 | 13,30 | 12,90 | 12,95 | -2,63% | 690,00 |
| 09.08.2024 | 12,80 | 13,40 | 12,80 | 13,30 | 5,14% | 500,00 |
| 08.08.2024 | 12,75 | 12,75 | 12,65 | 12,65 | -0,39% | - |
| 07.08.2024 | 13,00 | 13,25 | 12,60 | 12,70 | -2,68% | 600,00 |
| 06.08.2024 | 12,80 | 13,05 | 12,75 | 13,05 | 0,00% | 703,00 |
| 05.08.2024 | 13,80 | 13,90 | 12,70 | 13,05 | -5,09% | 1.880,00 |
| 02.08.2024 | 13,90 | 13,90 | 13,25 | 13,75 | -1,43% | 2.353,00 |
| 01.08.2024 | 13,10 | 14,00 | 13,00 | 13,95 | 5,68% | 2.101,00 |
| 31.07.2024 | 12,90 | 13,30 | 12,80 | 13,20 | 2,33% | 3.462,00 |
| 30.07.2024 | 12,70 | 13,15 | 12,40 | 12,90 | 0,78% | 5.752,00 |
| 29.07.2024 | 12,45 | 13,30 | 12,30 | 12,80 | 0,79% | 9.818,00 |
| 26.07.2024 | 11,90 | 12,70 | 11,90 | 12,70 | 7,63% | 1.378,00 |
| 25.07.2024 | 11,90 | 11,90 | 11,50 | 11,80 | -0,84% | 500,00 |
| 24.07.2024 | 11,75 | 11,90 | 11,75 | 11,90 | 1,28% | 300,00 |
| 23.07.2024 | 11,55 | 11,90 | 11,55 | 11,75 | 0,00% | 57,00 |
| 22.07.2024 | 11,80 | 11,80 | 11,50 | 11,75 | 1,29% | 550,00 |
| 19.07.2024 | 11,30 | 11,60 | 11,20 | 11,60 | 2,65% | 50,00 |
| 18.07.2024 | 11,25 | 11,30 | 10,90 | 11,30 | 0,44% | 1.617,00 |
| 17.07.2024 | 11,40 | 11,50 | 10,90 | 11,25 | -0,44% | 818,00 |
| 16.07.2024 | 10,90 | 11,30 | 10,60 | 11,30 | 5,12% | 962,00 |
| 15.07.2024 | 11,20 | 11,25 | 10,75 | 10,75 | -4,44% | 800,00 |
| 12.07.2024 | 11,50 | 11,70 | 11,25 | 11,25 | -4,26% | 2.279,00 |
| 11.07.2024 | 11,70 | 12,00 | 11,50 | 11,75 | 0,43% | 2.162,00 |
| 10.07.2024 | 12,00 | 12,00 | 11,60 | 11,70 | -1,27% | 107,00 |
| 09.07.2024 | 10,90 | 12,00 | 10,75 | 11,85 | 8,72% | 834,00 |
| 08.07.2024 | 10,80 | 11,55 | 10,70 | 10,90 | 0,46% | 402,00 |