15,050€
0,84%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 15,10 | 15,10 | 14,83 | 15,00 | 0,50% | 206,00 |
| 06.06.2025 | 15,00 | 15,10 | 14,93 | 14,93 | 0,00% | 566,00 |
| 05.06.2025 | 15,20 | 15,20 | 14,68 | 14,93 | -2,45% | 474,00 |
| 04.06.2025 | 15,28 | 15,40 | 14,30 | 15,30 | 0,33% | 5.239,00 |
| 03.06.2025 | 15,23 | 15,35 | 15,08 | 15,25 | 0,49% | 820,00 |
| 02.06.2025 | 14,90 | 15,40 | 14,88 | 15,18 | 2,88% | 1.372,00 |
| 30.05.2025 | 14,90 | 15,00 | 14,75 | 14,75 | -1,17% | 1.906,00 |
| 29.05.2025 | 14,83 | 15,20 | 14,83 | 14,93 | 1,19% | 6.468,00 |
| 28.05.2025 | 14,90 | 14,90 | 14,75 | 14,75 | -0,51% | 21,00 |
| 27.05.2025 | 14,68 | 14,95 | 14,45 | 14,83 | 1,02% | 969,00 |
| 26.05.2025 | 14,38 | 14,68 | 14,38 | 14,68 | 1,73% | 300,00 |
| 23.05.2025 | 14,30 | 14,60 | 14,30 | 14,43 | 0,00% | 6,00 |
| 22.05.2025 | 14,60 | 14,95 | 14,25 | 14,43 | -1,87% | 236,00 |
| 21.05.2025 | 14,18 | 14,95 | 13,95 | 14,70 | 4,63% | 365,00 |
| 20.05.2025 | 14,25 | 14,25 | 14,00 | 14,05 | -1,40% | 405,00 |
| 19.05.2025 | 14,20 | 14,45 | 14,05 | 14,25 | 0,53% | 344,00 |
| 16.05.2025 | 14,48 | 14,53 | 14,05 | 14,18 | -2,24% | 470,00 |
| 15.05.2025 | 14,43 | 14,53 | 14,43 | 14,50 | 0,00% | - |
| 14.05.2025 | 14,43 | 14,60 | 14,43 | 14,50 | 0,52% | - |
| 13.05.2025 | 14,50 | 14,50 | 14,35 | 14,43 | -0,69% | 361,00 |
| 12.05.2025 | 14,50 | 14,53 | 14,35 | 14,53 | 0,35% | 25,00 |
| 09.05.2025 | 14,55 | 14,65 | 14,48 | 14,48 | -0,17% | 1.240,00 |
| 08.05.2025 | 14,48 | 14,55 | 14,43 | 14,50 | 0,17% | 5,00 |
| 07.05.2025 | 14,68 | 14,80 | 14,48 | 14,48 | -0,52% | 1,00 |
| 06.05.2025 | 14,55 | 14,75 | 14,55 | 14,55 | -0,34% | 111,00 |
| 05.05.2025 | 14,85 | 14,90 | 14,60 | 14,60 | -1,52% | 510,00 |
| 02.05.2025 | 14,55 | 15,28 | 14,55 | 14,83 | 1,19% | 1.611,00 |
| 30.04.2025 | 14,70 | 14,90 | 14,50 | 14,65 | 0,00% | 328,00 |
| 29.04.2025 | 14,73 | 14,90 | 14,13 | 14,65 | -0,51% | 2.060,00 |
| 28.04.2025 | 14,58 | 14,78 | 14,45 | 14,73 | 1,20% | 1.085,00 |
| 25.04.2025 | 14,45 | 14,85 | 14,25 | 14,55 | 1,93% | 2.192,00 |
| 24.04.2025 | 14,08 | 14,45 | 13,90 | 14,28 | 0,18% | 453,00 |
| 23.04.2025 | 13,75 | 14,25 | 13,55 | 14,25 | 2,89% | 528,00 |
| 22.04.2025 | 13,75 | 14,00 | 13,75 | 13,85 | 0,54% | 8,00 |
| 17.04.2025 | 13,78 | 13,90 | 13,78 | 13,78 | 0,00% | 100,00 |
| 16.04.2025 | 13,70 | 14,35 | 13,70 | 13,78 | 0,73% | 100,00 |
| 15.04.2025 | 13,80 | 13,95 | 13,68 | 13,68 | -0,18% | 108,00 |
| 14.04.2025 | 13,85 | 14,10 | 13,68 | 13,70 | 0,74% | 687,00 |
| 11.04.2025 | 13,20 | 14,08 | 13,00 | 13,60 | -4,06% | 5.621,00 |
| 10.04.2025 | 14,85 | 15,55 | 14,18 | 14,18 | 10,74% | 4.234,00 |
| 09.04.2025 | 13,43 | 13,43 | 12,43 | 12,80 | -3,03% | 410,00 |
| 08.04.2025 | 12,85 | 13,85 | 12,80 | 13,20 | 2,52% | 600,00 |
| 07.04.2025 | 13,05 | 13,45 | 12,50 | 12,88 | -1,34% | 3.619,00 |
| 04.04.2025 | 13,80 | 14,15 | 13,05 | 13,05 | -4,74% | 4.203,00 |
| 03.04.2025 | 14,40 | 14,55 | 13,70 | 13,70 | -5,52% | 749,00 |
| 02.04.2025 | 14,75 | 14,85 | 14,25 | 14,50 | -1,36% | - |
| 01.04.2025 | 14,30 | 14,85 | 14,30 | 14,70 | 1,03% | 590,00 |
| 31.03.2025 | 14,40 | 14,75 | 14,20 | 14,55 | -0,68% | 3.767,00 |
| 28.03.2025 | 14,95 | 15,00 | 14,65 | 14,65 | -2,01% | 2.141,00 |
| 27.03.2025 | 15,00 | 15,00 | 14,75 | 14,95 | 1,01% | - |
| 26.03.2025 | 14,40 | 15,00 | 14,25 | 14,80 | 3,86% | 6.965,00 |
| 25.03.2025 | 14,10 | 14,30 | 13,90 | 14,25 | 1,79% | 878,00 |
| 24.03.2025 | 13,65 | 14,15 | 13,65 | 14,00 | 1,08% | 1.735,00 |
| 21.03.2025 | 13,75 | 13,90 | 13,30 | 13,85 | 1,09% | 1.632,00 |
| 20.03.2025 | 13,65 | 14,05 | 13,40 | 13,70 | 0,37% | 520,00 |
| 19.03.2025 | 13,70 | 13,90 | 13,50 | 13,65 | -1,09% | 522,00 |
| 18.03.2025 | 13,70 | 13,90 | 13,40 | 13,80 | -0,72% | 1.889,00 |
| 17.03.2025 | 14,00 | 14,10 | 13,70 | 13,90 | 0,00% | 345,00 |
| 14.03.2025 | 13,85 | 14,25 | 13,55 | 13,90 | -2,11% | 1.311,00 |
| 13.03.2025 | 14,05 | 14,50 | 13,85 | 14,20 | 1,07% | 433,00 |
| 12.03.2025 | 15,00 | 15,00 | 13,75 | 14,05 | -6,33% | 377,00 |
| 11.03.2025 | 14,55 | 15,30 | 14,30 | 15,00 | 0,33% | 2.190,00 |
| 10.03.2025 | 14,10 | 15,20 | 13,75 | 14,95 | 5,28% | 879,00 |
| 07.03.2025 | 14,25 | 14,50 | 13,75 | 14,20 | -3,73% | 100,00 |
| 06.03.2025 | 14,00 | 14,95 | 14,00 | 14,75 | 6,12% | 1.045,00 |
| 05.03.2025 | 14,20 | 14,45 | 13,85 | 13,90 | -0,71% | 1,00 |
| 04.03.2025 | 13,35 | 14,55 | 13,25 | 14,00 | 6,06% | 625,00 |
| 03.03.2025 | 14,40 | 15,00 | 13,10 | 13,20 | -8,33% | 6.328,00 |
| 28.02.2025 | 14,40 | 14,85 | 14,35 | 14,40 | -0,69% | 752,00 |
| 27.02.2025 | 14,60 | 14,85 | 14,40 | 14,50 | -1,02% | 450,00 |
| 26.02.2025 | 14,70 | 14,90 | 14,60 | 14,65 | -2,01% | 400,00 |
| 25.02.2025 | 14,90 | 14,95 | 14,70 | 14,95 | 0,34% | 205,00 |
| 24.02.2025 | 15,10 | 15,10 | 14,70 | 14,90 | -1,32% | 8,00 |
| 21.02.2025 | 15,00 | 15,30 | 14,35 | 15,10 | 0,67% | 3.099,00 |
| 20.02.2025 | 14,75 | 15,05 | 14,75 | 15,00 | 1,69% | - |
| 19.02.2025 | 15,15 | 15,30 | 14,75 | 14,75 | -2,64% | 360,00 |
| 18.02.2025 | 15,05 | 15,25 | 15,00 | 15,15 | 0,66% | 1,00 |
| 17.02.2025 | 15,50 | 15,60 | 15,05 | 15,05 | -2,27% | 306,00 |
| 14.02.2025 | 15,15 | 15,70 | 15,10 | 15,40 | 0,98% | 2.000,00 |
| 13.02.2025 | 15,20 | 15,40 | 15,05 | 15,25 | 0,33% | 1.099,00 |
| 12.02.2025 | 14,90 | 15,40 | 14,90 | 15,20 | 1,33% | 125,00 |
| 11.02.2025 | 14,80 | 15,40 | 14,60 | 15,00 | 1,35% | 280,00 |
| 10.02.2025 | 14,85 | 14,95 | 14,75 | 14,80 | 0,34% | 600,00 |
| 07.02.2025 | 14,80 | 14,85 | 14,65 | 14,75 | -0,34% | 840,00 |
| 06.02.2025 | 14,00 | 15,05 | 13,80 | 14,80 | 5,71% | 5.643,00 |
| 05.02.2025 | 13,35 | 14,25 | 13,35 | 14,00 | 4,87% | 3.786,00 |
| 04.02.2025 | 13,20 | 13,50 | 13,10 | 13,35 | 1,14% | 941,00 |
| 03.02.2025 | 13,20 | 13,30 | 13,10 | 13,20 | -1,12% | 825,00 |
| 31.01.2025 | 13,25 | 13,35 | 13,10 | 13,35 | 1,52% | 230,00 |
| 30.01.2025 | 13,10 | 13,20 | 13,10 | 13,15 | 0,38% | 201,00 |
| 29.01.2025 | 13,00 | 13,25 | 12,35 | 13,10 | 0,77% | 3.300,00 |
| 28.01.2025 | 12,85 | 13,10 | 12,60 | 13,00 | 1,17% | 4.050,00 |
| 27.01.2025 | 13,05 | 13,10 | 12,60 | 12,85 | -1,53% | 1.451,00 |
| 24.01.2025 | 13,20 | 13,30 | 13,05 | 13,05 | -1,51% | 860,00 |
| 23.01.2025 | 13,20 | 13,50 | 13,20 | 13,25 | 0,00% | 5,00 |
| 22.01.2025 | 13,45 | 13,50 | 13,20 | 13,25 | -1,49% | 830,00 |
| 21.01.2025 | 13,00 | 13,45 | 13,00 | 13,45 | 2,67% | 517,00 |
| 20.01.2025 | 13,00 | 13,30 | 13,00 | 13,10 | 0,77% | 225,00 |
| 17.01.2025 | 13,15 | 13,20 | 12,95 | 13,00 | -1,14% | 300,00 |
| 16.01.2025 | 13,10 | 13,40 | 12,85 | 13,15 | 1,54% | 1.028,00 |