859,950€
-0,33%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 862,35 | 876,90 | 851,60 | 859,80 | -0,31% | 145,00 |
| 25.06.2025 | 858,60 | 873,20 | 858,25 | 862,45 | 0,56% | - |
| 24.06.2025 | 850,80 | 860,00 | 843,20 | 857,65 | 1,32% | 54,00 |
| 23.06.2025 | 844,10 | 857,90 | 835,60 | 846,50 | 0,39% | 8,00 |
| 20.06.2025 | 850,00 | 859,70 | 837,65 | 843,20 | -0,97% | 18,00 |
| 19.06.2025 | 853,25 | 861,50 | 836,70 | 851,50 | -0,40% | 8,00 |
| 18.06.2025 | 874,90 | 886,60 | 851,90 | 854,95 | -2,24% | - |
| 17.06.2025 | 865,80 | 889,85 | 862,60 | 874,50 | 0,52% | 5,00 |
| 16.06.2025 | 851,55 | 877,05 | 845,00 | 870,00 | 1,67% | - |
| 13.06.2025 | 857,45 | 877,10 | 846,70 | 855,75 | -1,61% | 16,00 |
| 12.06.2025 | 865,70 | 890,20 | 858,10 | 869,75 | -0,58% | 2,00 |
| 11.06.2025 | 880,35 | 889,00 | 871,40 | 874,80 | -1,06% | 10,00 |
| 10.06.2025 | 898,45 | 911,90 | 875,30 | 884,15 | -1,62% | 25,00 |
| 09.06.2025 | 903,20 | 909,00 | 892,40 | 898,75 | -0,61% | - |
| 06.06.2025 | 893,00 | 910,20 | 889,40 | 904,25 | 1,66% | 15,00 |
| 05.06.2025 | 886,55 | 901,85 | 882,95 | 889,45 | 0,21% | 20,00 |
| 04.06.2025 | 889,95 | 895,30 | 865,10 | 887,60 | -0,20% | 7,00 |
| 03.06.2025 | 883,55 | 892,10 | 876,60 | 889,40 | 0,59% | - |
| 02.06.2025 | 877,85 | 894,60 | 868,50 | 884,15 | -0,74% | - |
| 30.05.2025 | 896,15 | 900,60 | 883,35 | 890,70 | -0,29% | 5,00 |
| 29.05.2025 | 920,35 | 951,40 | 885,10 | 893,30 | -1,22% | - |
| 28.05.2025 | 909,55 | 925,60 | 890,50 | 904,35 | -0,28% | - |
| 27.05.2025 | 893,50 | 913,80 | 883,00 | 906,90 | 1,14% | 4,00 |
| 26.05.2025 | 887,15 | 915,30 | 870,50 | 896,65 | 1,44% | - |
| 23.05.2025 | 895,25 | 913,50 | 875,20 | 883,90 | -1,82% | 10,00 |
| 22.05.2025 | 896,95 | 909,90 | 886,60 | 900,25 | 0,38% | - |
| 21.05.2025 | 896,65 | 937,30 | 875,30 | 896,80 | -0,98% | - |
| 20.05.2025 | 908,95 | 929,10 | 896,20 | 905,65 | -0,80% | - |
| 19.05.2025 | 917,50 | 928,60 | 899,50 | 912,95 | -2,17% | 27,00 |
| 16.05.2025 | 922,00 | 935,90 | 920,60 | 933,20 | 0,79% | 10,00 |
| 15.05.2025 | 916,50 | 931,10 | 898,50 | 925,90 | 0,60% | - |
| 14.05.2025 | 933,50 | 975,50 | 852,35 | 920,35 | -0,69% | 56,00 |
| 13.05.2025 | 910,00 | 930,10 | 898,20 | 926,70 | 1,19% | 12,00 |
| 12.05.2025 | 900,00 | 959,30 | 890,00 | 915,80 | 5,17% | 8,00 |
| 09.05.2025 | 869,70 | 883,80 | 845,40 | 870,80 | 0,29% | 28,00 |
| 08.05.2025 | 875,85 | 888,40 | 836,20 | 868,30 | -0,11% | - |
| 07.05.2025 | 857,35 | 886,20 | 845,40 | 869,25 | 2,38% | 13,00 |
| 06.05.2025 | 867,10 | 883,50 | 849,00 | 849,05 | -1,82% | 10,00 |
| 05.05.2025 | 856,80 | 875,40 | 849,70 | 864,75 | 0,01% | 36,00 |
| 02.05.2025 | 852,60 | 869,10 | 829,00 | 864,70 | 2,66% | 17,00 |
| 30.04.2025 | 822,10 | 845,05 | 810,00 | 842,30 | 1,70% | - |
| 29.04.2025 | 825,40 | 836,30 | 815,65 | 828,25 | 0,88% | 27,00 |
| 28.04.2025 | 829,00 | 846,40 | 812,90 | 821,00 | -1,36% | 20,00 |
| 25.04.2025 | 836,35 | 845,30 | 798,45 | 832,30 | 0,90% | 89,00 |
| 24.04.2025 | 789,50 | 830,00 | 768,55 | 824,85 | 14,83% | 62,00 |
| 23.04.2025 | 692,50 | 734,45 | 682,20 | 718,35 | 6,99% | 65,00 |
| 22.04.2025 | 659,50 | 749,10 | 649,60 | 671,40 | -1,13% | 48,00 |
| 17.04.2025 | 708,55 | 721,20 | 676,35 | 679,05 | -2,96% | 6,00 |
| 16.04.2025 | 713,05 | 737,60 | 683,50 | 699,75 | -3,32% | 4,00 |
| 15.04.2025 | 702,65 | 731,70 | 687,80 | 723,80 | 2,72% | 39,00 |
| 14.04.2025 | 702,75 | 720,40 | 691,60 | 704,60 | 1,77% | 26,00 |
| 11.04.2025 | 704,40 | 709,05 | 664,75 | 692,35 | -0,89% | 69,00 |
| 10.04.2025 | 756,75 | 765,05 | 679,15 | 698,60 | -7,46% | - |
| 09.04.2025 | 637,55 | 759,60 | 618,10 | 754,90 | 13,57% | 33,00 |
| 08.04.2025 | 680,05 | 710,15 | 651,80 | 664,70 | -1,34% | 29,00 |
| 07.04.2025 | 605,05 | 690,30 | 594,00 | 673,75 | 2,21% | 60,00 |
| 04.04.2025 | 698,90 | 710,70 | 654,50 | 659,15 | -6,07% | 8,00 |
| 03.04.2025 | 715,25 | 739,85 | 680,80 | 701,75 | -7,55% | 5,00 |
| 02.04.2025 | 752,40 | 762,80 | 732,90 | 759,10 | 1,00% | 21,00 |
| 01.04.2025 | 735,10 | 753,35 | 725,80 | 751,55 | 2,06% | - |
| 31.03.2025 | 732,95 | 765,15 | 702,60 | 736,40 | 0,63% | 40,00 |
| 28.03.2025 | 764,20 | 767,60 | 729,00 | 731,80 | -4,35% | 17,00 |
| 27.03.2025 | 777,75 | 781,55 | 762,60 | 765,05 | -1,78% | 30,00 |
| 26.03.2025 | 800,50 | 812,60 | 770,90 | 778,90 | -2,83% | 20,00 |
| 25.03.2025 | 786,90 | 805,00 | 780,70 | 801,55 | 1,93% | - |
| 24.03.2025 | 772,05 | 795,10 | 771,85 | 786,35 | 2,58% | 4,00 |
| 21.03.2025 | 760,85 | 766,75 | 747,55 | 766,55 | 0,95% | 4,00 |
| 20.03.2025 | 779,45 | 783,50 | 748,20 | 759,35 | -1,68% | 79,00 |
| 19.03.2025 | 759,05 | 782,95 | 753,30 | 772,30 | 1,17% | - |
| 18.03.2025 | 768,80 | 774,80 | 751,90 | 763,35 | -0,61% | 25,00 |
| 17.03.2025 | 772,20 | 784,25 | 763,40 | 768,00 | 0,29% | 12,00 |
| 14.03.2025 | 754,30 | 779,90 | 750,50 | 765,80 | 2,14% | 8,00 |
| 13.03.2025 | 771,50 | 778,30 | 742,40 | 749,75 | -2,95% | 77,00 |
| 12.03.2025 | 746,45 | 781,50 | 737,60 | 772,55 | 4,99% | 90,00 |
| 11.03.2025 | 726,15 | 757,45 | 716,40 | 735,85 | 1,04% | 66,00 |
| 10.03.2025 | 773,05 | 780,70 | 718,70 | 728,30 | -7,08% | 129,00 |
| 07.03.2025 | 800,40 | 813,10 | 767,05 | 783,80 | -2,46% | 43,00 |
| 06.03.2025 | 846,55 | 847,15 | 796,00 | 803,60 | -5,28% | 127,00 |
| 05.03.2025 | 858,80 | 860,15 | 834,20 | 848,40 | -0,62% | 71,00 |
| 04.03.2025 | 873,15 | 873,45 | 832,45 | 853,65 | -1,60% | 214,00 |
| 03.03.2025 | 897,35 | 897,45 | 862,45 | 867,55 | -3,12% | 22,00 |
| 28.02.2025 | 886,20 | 896,15 | 874,40 | 895,45 | 1,24% | 51,00 |
| 27.02.2025 | 903,55 | 913,25 | 883,40 | 884,45 | -1,52% | 2,00 |
| 26.02.2025 | 884,30 | 906,75 | 882,60 | 898,10 | 2,42% | 4,00 |
| 25.02.2025 | 884,75 | 895,80 | 854,45 | 876,85 | -1,03% | 61,00 |
| 24.02.2025 | 898,05 | 904,35 | 873,75 | 886,00 | -1,23% | 29,00 |
| 21.02.2025 | 923,25 | 929,80 | 892,00 | 897,00 | -2,67% | 7,00 |
| 20.02.2025 | 942,10 | 945,50 | 916,15 | 921,60 | -2,63% | 100,00 |
| 19.02.2025 | 954,15 | 961,70 | 936,45 | 946,50 | -0,82% | 17,00 |
| 18.02.2025 | 948,10 | 954,35 | 931,45 | 954,30 | 1,26% | 66,00 |
| 17.02.2025 | 943,70 | 946,45 | 940,50 | 942,45 | 0,26% | 248,00 |
| 14.02.2025 | 944,85 | 947,05 | 921,75 | 940,00 | -0,59% | 8,00 |
| 13.02.2025 | 945,25 | 954,45 | 934,00 | 945,55 | 0,09% | 34,00 |
| 12.02.2025 | 974,40 | 974,95 | 943,30 | 944,70 | -2,92% | 15,00 |
| 11.02.2025 | 987,30 | 989,85 | 970,30 | 973,10 | -1,80% | 4,00 |
| 10.02.2025 | 982,85 | 1.001,55 | 977,80 | 990,90 | 1,54% | 24,00 |
| 07.02.2025 | 985,70 | 1.003,80 | 971,75 | 975,85 | -0,95% | 17,00 |
| 06.02.2025 | 991,10 | 998,50 | 979,90 | 985,20 | -0,16% | - |
| 05.02.2025 | 965,45 | 987,70 | 960,35 | 986,80 | 1,42% | 36,00 |
| 04.02.2025 | 992,80 | 1.003,80 | 961,85 | 973,00 | -1,94% | 38,00 |