10,475€
-1,41%
Echtzeit-Aktienkurs SERVICEWARE SE INH O.N.
Bid:
Ask:
Aktienkurse zur SERVICEWARE SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 10,75 | 10,75 | 10,35 | 10,40 | -2,12% | 1.015,00 |
| 18.05.2026 | 11,20 | 11,20 | 10,21 | 10,63 | -12,19% | 1.055,00 |
| 07.05.2026 | 11,35 | 12,20 | 11,35 | 12,10 | 3,64% | 1.276,00 |
| 05.05.2026 | 11,85 | 11,85 | 11,68 | 11,68 | -1,27% | 1.066,00 |
| 04.05.2026 | 12,10 | 12,10 | 11,70 | 11,83 | -0,63% | 953,00 |
| 30.04.2026 | 11,90 | 11,95 | 11,75 | 11,90 | 0,63% | 1.715,00 |
| 29.04.2026 | 12,50 | 12,50 | 11,83 | 11,83 | -3,67% | 120,00 |
| 28.04.2026 | 12,45 | 12,45 | 12,05 | 12,28 | -1,60% | 645,00 |
| 27.04.2026 | 12,40 | 12,50 | 12,35 | 12,48 | -1,19% | 921,00 |
| 24.04.2026 | 12,83 | 12,88 | 12,55 | 12,63 | -1,37% | 502,00 |
| 23.04.2026 | 12,83 | 12,95 | 12,78 | 12,80 | -1,73% | 44,00 |
| 22.04.2026 | 13,20 | 13,20 | 12,85 | 13,03 | 0,19% | 23,00 |
| 21.04.2026 | 12,93 | 13,20 | 12,85 | 13,00 | 1,56% | 220,00 |
| 20.04.2026 | 13,08 | 13,20 | 12,70 | 12,80 | -3,03% | 2.824,00 |
| 17.04.2026 | 12,70 | 13,25 | 12,70 | 13,20 | 3,94% | 1.338,00 |
| 16.04.2026 | 12,45 | 12,85 | 12,45 | 12,70 | 2,63% | 302,00 |
| 15.04.2026 | 12,38 | 12,45 | 12,33 | 12,38 | 1,64% | 80,00 |
| 14.04.2026 | 12,25 | 12,55 | 12,03 | 12,18 | -2,79% | 535,00 |
| 13.04.2026 | 12,30 | 13,20 | 12,13 | 12,53 | -0,79% | 1.462,00 |
| 10.04.2026 | 12,63 | 12,63 | 12,63 | 12,63 | 0,20% | - |
| 09.04.2026 | 12,50 | 12,73 | 12,35 | 12,60 | 0,60% | 350,00 |
| 08.04.2026 | 12,90 | 12,90 | 12,33 | 12,53 | -1,38% | 50,00 |
| 07.04.2026 | 12,68 | 12,75 | 12,65 | 12,70 | 0,59% | 780,00 |
| 02.04.2026 | 12,45 | 12,63 | 12,45 | 12,63 | -0,20% | 50,00 |
| 01.04.2026 | 12,63 | 12,90 | 12,45 | 12,65 | 0,20% | 434,00 |
| 31.03.2026 | 12,35 | 12,75 | 12,28 | 12,63 | 3,48% | 2.699,00 |
| 30.03.2026 | 12,53 | 12,53 | 12,20 | 12,20 | -2,20% | - |
| 27.03.2026 | 12,00 | 12,75 | 11,98 | 12,48 | 2,25% | 3.895,00 |
| 26.03.2026 | 12,18 | 12,48 | 12,00 | 12,20 | -3,75% | 221,00 |
| 25.03.2026 | 12,85 | 12,90 | 12,60 | 12,68 | -1,36% | 562,00 |
| 24.03.2026 | 12,93 | 13,10 | 12,55 | 12,85 | 0,19% | 1.453,00 |
| 23.03.2026 | 12,65 | 12,88 | 12,65 | 12,83 | 0,00% | 18,00 |
| 20.03.2026 | 12,98 | 12,98 | 12,75 | 12,83 | -1,16% | 593,00 |
| 19.03.2026 | 13,10 | 13,10 | 12,90 | 12,98 | -0,38% | 881,00 |
| 18.03.2026 | 13,03 | 13,25 | 12,85 | 13,03 | -0,38% | 1.488,00 |
| 17.03.2026 | 12,80 | 13,08 | 12,75 | 13,08 | 0,38% | 1.023,00 |
| 16.03.2026 | 13,40 | 13,45 | 12,75 | 13,03 | -1,70% | 1.915,00 |
| 13.03.2026 | 13,33 | 13,33 | 13,20 | 13,25 | -0,56% | 400,00 |
| 12.03.2026 | 13,23 | 13,35 | 13,20 | 13,33 | 2,50% | 200,00 |
| 11.03.2026 | 13,00 | 13,10 | 13,00 | 13,00 | 0,00% | 380,00 |
| 10.03.2026 | 13,25 | 13,30 | 12,75 | 13,00 | -0,19% | 4.512,00 |
| 09.03.2026 | 13,18 | 13,28 | 12,95 | 13,03 | -1,14% | 1.845,00 |
| 06.03.2026 | 13,20 | 13,45 | 12,90 | 13,18 | 1,35% | 4.440,00 |
| 05.03.2026 | 13,35 | 13,45 | 12,85 | 13,00 | 0,00% | 4.650,00 |
| 04.03.2026 | 13,85 | 13,90 | 12,90 | 13,00 | -7,64% | 15.606,00 |
| 03.03.2026 | 13,90 | 14,13 | 13,85 | 14,08 | 1,26% | 151,00 |
| 02.03.2026 | 14,08 | 14,55 | 13,80 | 13,90 | -0,71% | 5.669,00 |
| 27.02.2026 | 14,40 | 14,40 | 13,90 | 14,00 | -1,06% | 878,00 |
| 26.02.2026 | 14,18 | 14,40 | 13,95 | 14,15 | 0,35% | 3.278,00 |
| 25.02.2026 | 14,55 | 14,55 | 13,85 | 14,10 | -1,40% | 1.723,00 |
| 24.02.2026 | 14,68 | 14,75 | 14,10 | 14,30 | -4,67% | 3.469,00 |
| 23.02.2026 | 14,58 | 15,25 | 14,05 | 15,00 | 3,81% | 14.558,00 |
| 20.02.2026 | 14,35 | 14,70 | 14,10 | 14,45 | 0,17% | 6.083,00 |
| 19.02.2026 | 14,60 | 14,60 | 14,25 | 14,43 | 1,05% | 984,00 |
| 18.02.2026 | 14,35 | 14,35 | 14,28 | 14,28 | -0,17% | 306,00 |
| 17.02.2026 | 14,10 | 14,35 | 13,93 | 14,30 | 1,06% | 3.792,00 |
| 16.02.2026 | 14,25 | 14,35 | 13,80 | 14,15 | 1,25% | 2.189,00 |
| 13.02.2026 | 13,85 | 14,13 | 13,75 | 13,98 | -0,18% | 7.228,00 |
| 12.02.2026 | 14,08 | 14,08 | 14,00 | 14,00 | 0,18% | 220,00 |
| 11.02.2026 | 14,80 | 14,80 | 13,75 | 13,98 | -3,45% | 7.989,00 |
| 10.02.2026 | 14,40 | 14,50 | 13,80 | 14,48 | -8,82% | 551,00 |
| 09.02.2026 | 15,45 | 15,93 | 15,45 | 15,88 | -4,37% | 791,00 |
| 06.02.2026 | 16,80 | 16,80 | 16,60 | 16,60 | 0,91% | 38,00 |
| 05.02.2026 | 16,75 | 16,78 | 16,45 | 16,45 | -3,80% | 781,00 |
| 04.02.2026 | 17,35 | 17,35 | 17,10 | 17,10 | 0,74% | 7,00 |
| 03.02.2026 | 18,15 | 18,30 | 16,95 | 16,98 | -5,69% | 6.918,00 |
| 02.02.2026 | 18,00 | 18,30 | 17,85 | 18,00 | -0,69% | 835,00 |
| 30.01.2026 | 18,30 | 18,35 | 17,98 | 18,13 | -1,09% | 3.645,00 |
| 29.01.2026 | 18,78 | 18,80 | 18,10 | 18,33 | -3,17% | 6.353,00 |
| 28.01.2026 | 19,15 | 19,15 | 18,70 | 18,93 | -0,53% | 2.328,00 |
| 27.01.2026 | 19,00 | 19,60 | 18,63 | 19,03 | 0,66% | 4.565,00 |
| 26.01.2026 | 18,70 | 19,35 | 17,65 | 18,90 | 8,31% | 12.253,00 |
| 23.01.2026 | 17,28 | 17,70 | 17,10 | 17,45 | 2,20% | 1.689,00 |
| 22.01.2026 | 17,18 | 17,35 | 16,90 | 17,08 | 0,89% | 1.220,00 |
| 21.01.2026 | 17,15 | 17,40 | 16,85 | 16,93 | -1,74% | 1.431,00 |
| 20.01.2026 | 17,35 | 17,50 | 17,05 | 17,23 | -2,96% | 410,00 |
| 19.01.2026 | 16,50 | 17,75 | 16,30 | 17,75 | 1,72% | 1.680,00 |
| 16.01.2026 | 17,58 | 17,58 | 17,45 | 17,45 | -3,72% | - |
| 15.01.2026 | 18,00 | 18,38 | 18,00 | 18,13 | 0,42% | 458,00 |
| 14.01.2026 | 18,18 | 18,43 | 18,05 | 18,05 | -0,69% | 779,00 |
| 13.01.2026 | 18,20 | 18,40 | 18,05 | 18,18 | 0,41% | 2.649,00 |
| 12.01.2026 | 18,05 | 18,20 | 18,05 | 18,10 | -0,82% | 630,00 |
| 09.01.2026 | 18,25 | 18,28 | 18,23 | 18,25 | 0,14% | - |
| 08.01.2026 | 18,25 | 18,48 | 18,23 | 18,23 | 0,41% | 1.076,00 |
| 07.01.2026 | 18,40 | 18,68 | 18,05 | 18,15 | -2,29% | 3.453,00 |
| 06.01.2026 | 18,30 | 18,58 | 18,30 | 18,58 | -0,54% | 25,00 |
| 05.01.2026 | 18,70 | 18,90 | 18,68 | 18,68 | -1,06% | 10,00 |
| 02.01.2026 | 18,65 | 19,20 | 18,65 | 18,88 | 0,53% | 661,00 |
| 30.12.2025 | 18,73 | 18,88 | 18,60 | 18,78 | 0,40% | 548,00 |
| 29.12.2025 | 18,30 | 19,00 | 18,30 | 18,70 | 4,62% | 2.648,00 |
| 23.12.2025 | 17,75 | 18,00 | 17,75 | 17,88 | 3,47% | 504,00 |
| 22.12.2025 | 16,85 | 17,40 | 16,68 | 17,28 | 3,13% | 1.770,00 |
| 19.12.2025 | 18,00 | 18,18 | 16,50 | 16,75 | -9,95% | 3.046,00 |
| 18.12.2025 | 18,55 | 18,65 | 18,55 | 18,60 | 0,00% | 76,00 |
| 17.12.2025 | 17,25 | 18,98 | 17,25 | 18,60 | 6,90% | 7.586,00 |
| 16.12.2025 | 16,95 | 17,70 | 16,65 | 17,40 | 5,45% | 6.187,00 |
| 15.12.2025 | 16,65 | 16,65 | 16,35 | 16,50 | 1,85% | 1.274,00 |
| 12.12.2025 | 16,25 | 16,38 | 16,10 | 16,20 | 0,00% | 1.925,00 |
| 11.12.2025 | 16,15 | 16,43 | 16,05 | 16,20 | 0,78% | 373,00 |
| 10.12.2025 | 16,15 | 16,15 | 16,08 | 16,08 | -2,13% | 720,00 |