18,050€
-4,75%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,90 | 18,90 | 17,50 | 17,95 | -5,28% | 6.435,00 |
| 22.08.2025 | 19,10 | 19,45 | 18,88 | 18,95 | -1,30% | 510,00 |
| 21.08.2025 | 18,80 | 19,65 | 18,80 | 19,20 | 0,13% | 1.410,00 |
| 20.08.2025 | 19,33 | 19,78 | 19,05 | 19,18 | -1,29% | 2.996,00 |
| 19.08.2025 | 20,20 | 20,20 | 19,20 | 19,43 | -3,72% | 1.893,00 |
| 18.08.2025 | 20,00 | 20,40 | 19,83 | 20,18 | 1,00% | 2.085,00 |
| 15.08.2025 | 20,20 | 20,20 | 19,85 | 19,98 | -0,87% | 2.442,00 |
| 14.08.2025 | 20,70 | 20,85 | 20,05 | 20,15 | -3,59% | 3.313,00 |
| 13.08.2025 | 20,20 | 21,10 | 19,55 | 20,90 | 3,59% | 7.632,00 |
| 12.08.2025 | 19,00 | 21,40 | 18,73 | 20,18 | 7,60% | 7.133,00 |
| 11.08.2025 | 17,85 | 19,50 | 17,85 | 18,75 | 3,73% | 4.104,00 |
| 08.08.2025 | 18,00 | 18,38 | 18,00 | 18,08 | 0,98% | 1.788,00 |
| 07.08.2025 | 18,05 | 18,15 | 17,90 | 17,90 | -0,56% | 800,00 |
| 06.08.2025 | 18,18 | 18,20 | 17,58 | 18,00 | -1,23% | 170,00 |
| 05.08.2025 | 17,10 | 18,45 | 17,10 | 18,23 | 7,36% | 4.290,00 |
| 04.08.2025 | 17,05 | 17,45 | 16,60 | 16,98 | 2,26% | 1.048,00 |
| 01.08.2025 | 17,80 | 17,80 | 16,60 | 16,60 | -7,13% | 1.844,00 |
| 31.07.2025 | 18,00 | 18,00 | 17,65 | 17,88 | -0,69% | 571,00 |
| 30.07.2025 | 17,90 | 18,15 | 17,55 | 18,00 | 0,00% | 625,00 |
| 29.07.2025 | 17,90 | 18,00 | 17,85 | 18,00 | 1,12% | 680,00 |
| 28.07.2025 | 18,10 | 18,50 | 17,70 | 17,80 | -3,00% | 8.549,00 |
| 25.07.2025 | 18,00 | 18,45 | 17,45 | 18,35 | 3,53% | 2.249,00 |
| 24.07.2025 | 17,80 | 17,95 | 17,35 | 17,73 | -0,70% | 1.116,00 |
| 23.07.2025 | 17,75 | 18,15 | 17,75 | 17,85 | 0,56% | 692,00 |
| 22.07.2025 | 18,10 | 18,10 | 17,30 | 17,75 | -2,20% | 2.516,00 |
| 21.07.2025 | 18,10 | 18,35 | 17,73 | 18,15 | 2,40% | 3.243,00 |
| 18.07.2025 | 18,45 | 18,45 | 17,25 | 17,73 | -2,74% | 2.327,00 |
| 17.07.2025 | 16,35 | 18,45 | 15,83 | 18,23 | 12,33% | 10.893,00 |
| 16.07.2025 | 16,25 | 16,50 | 16,03 | 16,23 | 0,15% | 2.770,00 |
| 15.07.2025 | 16,35 | 16,35 | 16,08 | 16,20 | -0,92% | 3.339,00 |
| 14.07.2025 | 16,20 | 16,50 | 15,88 | 16,35 | 0,93% | 1.727,00 |
| 11.07.2025 | 16,50 | 16,50 | 16,03 | 16,20 | -1,82% | 286,00 |
| 10.07.2025 | 16,40 | 16,58 | 16,33 | 16,50 | 1,07% | 54,00 |
| 09.07.2025 | 16,55 | 16,55 | 16,30 | 16,33 | -1,06% | 740,00 |
| 08.07.2025 | 16,95 | 17,05 | 16,38 | 16,50 | -3,51% | 865,00 |
| 07.07.2025 | 16,50 | 17,10 | 16,45 | 17,10 | 2,86% | 869,00 |
| 04.07.2025 | 16,45 | 16,70 | 16,45 | 16,63 | 0,61% | 122,00 |
| 03.07.2025 | 16,55 | 16,75 | 16,20 | 16,53 | -1,64% | 2.169,00 |
| 02.07.2025 | 16,80 | 17,05 | 16,55 | 16,80 | -1,18% | 574,00 |
| 01.07.2025 | 17,60 | 17,75 | 16,83 | 17,00 | -3,27% | 1.753,00 |
| 30.06.2025 | 17,95 | 18,50 | 17,50 | 17,58 | -0,71% | 3.478,00 |
| 27.06.2025 | 16,80 | 19,00 | 16,53 | 17,70 | 6,31% | 4.286,00 |
| 26.06.2025 | 16,13 | 16,65 | 15,90 | 16,65 | 5,71% | 1.100,00 |
| 25.06.2025 | 17,35 | 17,50 | 15,75 | 15,75 | -7,89% | 3.085,00 |
| 24.06.2025 | 16,20 | 17,45 | 16,20 | 17,10 | 2,40% | 946,00 |
| 23.06.2025 | 16,45 | 16,75 | 16,10 | 16,70 | 2,14% | 2.863,00 |
| 20.06.2025 | 15,35 | 16,60 | 15,13 | 16,35 | 7,92% | 4.899,00 |
| 19.06.2025 | 15,08 | 15,25 | 15,05 | 15,15 | 0,50% | 7,00 |
| 18.06.2025 | 14,80 | 15,08 | 14,80 | 15,08 | -0,17% | 35,00 |
| 17.06.2025 | 15,13 | 15,15 | 15,10 | 15,10 | -0,17% | - |
| 16.06.2025 | 15,23 | 15,23 | 15,10 | 15,13 | -0,82% | 200,00 |
| 13.06.2025 | 15,25 | 15,25 | 15,08 | 15,25 | 0,00% | 1.010,00 |
| 12.06.2025 | 15,08 | 15,25 | 15,05 | 15,25 | 0,83% | 350,00 |
| 11.06.2025 | 15,03 | 15,23 | 14,98 | 15,13 | 0,17% | 200,00 |
| 10.06.2025 | 15,15 | 15,15 | 14,98 | 15,10 | -0,33% | - |
| 09.06.2025 | 15,10 | 15,15 | 14,83 | 15,15 | 1,51% | 1.806,00 |
| 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 |