15,150€
-0,33%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.01.2025 | 12,80 | 13,15 | 12,75 | 12,95 | 1,17% | - |
| 14.01.2025 | 12,65 | 12,80 | 12,60 | 12,80 | 1,19% | - |
| 13.01.2025 | 12,75 | 13,45 | 12,60 | 12,65 | -0,39% | 500,00 |
| 10.01.2025 | 12,55 | 13,15 | 12,50 | 12,70 | 0,79% | 520,00 |
| 09.01.2025 | 12,55 | 13,60 | 12,40 | 12,60 | 0,40% | 1.894,00 |
| 08.01.2025 | 12,30 | 12,55 | 12,15 | 12,55 | 2,03% | 1.025,00 |
| 07.01.2025 | 11,75 | 12,50 | 11,60 | 12,30 | 4,24% | 1.271,00 |
| 06.01.2025 | 11,70 | 11,90 | 11,60 | 11,80 | 1,72% | 1.971,00 |
| 03.01.2025 | 12,00 | 12,10 | 11,60 | 11,60 | -2,52% | 2.628,00 |
| 02.01.2025 | 12,50 | 13,40 | 11,60 | 11,90 | -2,06% | 1.891,00 |
| 30.12.2024 | 11,80 | 12,70 | 11,60 | 12,15 | 3,40% | 1.841,00 |
| 27.12.2024 | 12,10 | 12,65 | 11,00 | 11,75 | -2,89% | 1.342,00 |
| 23.12.2024 | 12,35 | 12,60 | 12,10 | 12,10 | -2,81% | 1.285,00 |
| 20.12.2024 | 12,60 | 12,70 | 12,40 | 12,45 | -0,80% | 430,00 |
| 19.12.2024 | 12,60 | 12,80 | 12,55 | 12,55 | -1,57% | - |
| 18.12.2024 | 12,80 | 12,80 | 12,60 | 12,75 | 0,00% | 280,00 |
| 17.12.2024 | 12,80 | 12,80 | 12,70 | 12,75 | -0,39% | - |
| 16.12.2024 | 12,80 | 12,90 | 12,60 | 12,80 | 0,00% | 525,00 |
| 13.12.2024 | 12,50 | 13,05 | 12,40 | 12,80 | 2,40% | 930,00 |
| 12.12.2024 | 12,60 | 12,60 | 12,40 | 12,50 | -0,79% | 770,00 |
| 11.12.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | - |
| 10.12.2024 | 12,40 | 12,50 | 12,25 | 12,50 | -0,40% | 300,00 |
| 09.12.2024 | 12,65 | 12,65 | 12,30 | 12,55 | -0,79% | 380,00 |
| 06.12.2024 | 12,60 | 12,65 | 12,60 | 12,65 | 0,00% | - |
| 05.12.2024 | 12,50 | 12,80 | 11,95 | 12,65 | -0,39% | 132,00 |
| 04.12.2024 | 12,80 | 12,85 | 12,50 | 12,70 | -0,78% | 250,00 |
| 03.12.2024 | 12,95 | 13,00 | 12,70 | 12,80 | -1,16% | 40,00 |
| 02.12.2024 | 12,95 | 13,05 | 12,75 | 12,95 | 0,78% | 404,00 |
| 29.11.2024 | 12,80 | 13,00 | 12,05 | 12,85 | -0,39% | 771,00 |
| 28.11.2024 | 12,50 | 12,90 | 12,30 | 12,90 | 4,03% | 415,00 |
| 27.11.2024 | 12,40 | 12,45 | 12,15 | 12,40 | 0,00% | 47,00 |
| 26.11.2024 | 12,30 | 12,50 | 12,10 | 12,40 | 0,81% | 428,00 |
| 25.11.2024 | 12,00 | 12,35 | 11,90 | 12,30 | 2,50% | 670,00 |
| 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 |