1.001,800€
0,20%
Echtzeit-Aktienkurs SERVICENOW
Bid:
Ask:
Aktienkurse zur SERVICENOW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1.004,30 | 1.023,00 | 930,00 | 1.017,90 | 1,87% | 210,00 |
| 21.11.2024 | 966,35 | 1.006,60 | 957,60 | 999,20 | 2,94% | 48,00 |
| 20.11.2024 | 968,20 | 1.005,80 | 956,10 | 970,65 | 0,62% | 19,00 |
| 19.11.2024 | 951,10 | 969,15 | 940,40 | 964,70 | 1,69% | 108,00 |
| 18.11.2024 | 964,70 | 984,90 | 947,50 | 948,70 | -1,26% | 21,00 |
| 15.11.2024 | 977,90 | 990,30 | 952,80 | 960,85 | -2,73% | 40,00 |
| 14.11.2024 | 988,60 | 1.056,65 | 973,90 | 987,85 | -0,21% | 80,00 |
| 13.11.2024 | 987,40 | 1.007,00 | 977,30 | 989,90 | 0,23% | 65,00 |
| 12.11.2024 | 974,05 | 993,50 | 958,40 | 987,60 | 1,54% | 2,00 |
| 11.11.2024 | 946,30 | 974,55 | 925,75 | 972,60 | 3,35% | 43,00 |
| 08.11.2024 | 942,50 | 962,20 | 914,00 | 941,05 | 0,09% | 31,00 |
| 07.11.2024 | 928,55 | 949,70 | 893,10 | 940,20 | 1,53% | 21,00 |
| 06.11.2024 | 912,50 | 932,20 | 900,70 | 926,05 | 4,16% | 18,00 |
| 05.11.2024 | 879,15 | 892,55 | 861,80 | 889,05 | 1,25% | - |
| 04.11.2024 | 869,30 | 883,50 | 858,00 | 878,10 | 0,61% | - |
| 01.11.2024 | 858,65 | 877,50 | 856,00 | 872,80 | 2,62% | 11,00 |
| 31.10.2024 | 872,75 | 876,55 | 849,50 | 850,55 | -1,87% | 78,00 |
| 30.10.2024 | 881,95 | 892,10 | 861,55 | 866,80 | -0,84% | - |
| 29.10.2024 | 875,80 | 886,95 | 869,80 | 874,15 | 0,05% | - |
| 28.10.2024 | 886,70 | 890,30 | 870,20 | 873,70 | -0,87% | 28,00 |
| 25.10.2024 | 884,15 | 893,65 | 875,50 | 881,40 | -0,20% | 15,00 |
| 24.10.2024 | 834,40 | 908,05 | 832,55 | 883,15 | 4,93% | - |
| 23.10.2024 | 848,10 | 861,20 | 836,75 | 841,65 | -1,00% | - |
| 22.10.2024 | 851,70 | 868,60 | 819,40 | 850,15 | 0,13% | - |
| 21.10.2024 | 846,95 | 865,10 | 824,40 | 849,05 | 0,08% | 44,00 |
| 18.10.2024 | 847,70 | 856,95 | 844,70 | 848,40 | 0,18% | 36,00 |
| 17.10.2024 | 846,30 | 863,60 | 832,20 | 846,90 | 0,11% | 81,00 |
| 16.10.2024 | 854,00 | 859,40 | 837,70 | 845,95 | -0,76% | - |
| 15.10.2024 | 866,95 | 871,10 | 849,90 | 852,40 | -1,63% | 15,00 |
| 14.10.2024 | 858,75 | 871,40 | 849,50 | 866,55 | 0,88% | 29,00 |
| 11.10.2024 | 863,65 | 877,70 | 849,70 | 858,95 | -0,61% | - |
| 10.10.2024 | 856,80 | 871,25 | 847,00 | 864,25 | 0,64% | 29,00 |
| 09.10.2024 | 837,10 | 862,45 | 828,40 | 858,75 | 2,21% | 78,00 |
| 08.10.2024 | 824,45 | 852,60 | 818,40 | 840,20 | 1,75% | 55,00 |
| 07.10.2024 | 834,95 | 846,00 | 819,10 | 825,75 | -1,19% | 56,00 |
| 04.10.2024 | 809,45 | 837,05 | 800,20 | 835,70 | 3,51% | 20,00 |
| 03.10.2024 | 794,30 | 809,95 | 765,20 | 807,35 | 1,29% | - |
| 02.10.2024 | 781,45 | 802,40 | 777,30 | 797,10 | 1,70% | 7,00 |
| 01.10.2024 | 802,30 | 817,70 | 782,90 | 783,80 | -2,43% | - |
| 30.09.2024 | 787,50 | 803,45 | 776,70 | 803,30 | 1,67% | - |
| 27.09.2024 | 792,05 | 802,20 | 784,90 | 790,10 | -0,21% | 20,00 |
| 26.09.2024 | 801,40 | 837,20 | 779,00 | 791,75 | -0,96% | - |
| 25.09.2024 | 816,95 | 835,40 | 787,70 | 799,45 | -3,28% | 22,00 |
| 24.09.2024 | 834,05 | 849,30 | 814,15 | 826,60 | -0,72% | 122,00 |
| 23.09.2024 | 843,30 | 850,95 | 829,75 | 832,60 | -0,77% | 11,00 |
| 20.09.2024 | 821,45 | 843,15 | 811,70 | 839,10 | 1,83% | 16,00 |
| 19.09.2024 | 813,20 | 828,50 | 801,55 | 824,05 | 2,70% | 17,00 |
| 18.09.2024 | 797,20 | 829,20 | 782,90 | 802,35 | 0,61% | - |
| 17.09.2024 | 802,70 | 814,00 | 793,40 | 797,45 | -0,55% | 22,00 |
| 16.09.2024 | 791,25 | 807,30 | 781,10 | 801,90 | 1,06% | 5,00 |
| 13.09.2024 | 798,80 | 827,10 | 703,40 | 793,45 | -0,89% | 180,00 |
| 12.09.2024 | 797,80 | 805,95 | 781,50 | 800,55 | 0,81% | 420,00 |
| 11.09.2024 | 773,70 | 801,40 | 750,90 | 794,15 | 1,86% | 43,00 |
| 10.09.2024 | 779,20 | 789,20 | 767,90 | 779,65 | 0,55% | - |
| 09.09.2024 | 747,20 | 782,10 | 731,50 | 775,35 | 4,19% | - |
| 06.09.2024 | 747,40 | 786,40 | 737,80 | 744,15 | -1,15% | - |
| 05.09.2024 | 752,30 | 759,00 | 743,95 | 752,80 | -0,08% | 32,00 |
| 04.09.2024 | 749,30 | 762,40 | 741,30 | 753,40 | -0,46% | 11,00 |
| 03.09.2024 | 774,65 | 785,60 | 712,40 | 756,85 | -2,67% | - |
| 02.09.2024 | 772,40 | 785,50 | 761,00 | 777,65 | 0,56% | 38,00 |
| 30.08.2024 | 753,50 | 775,55 | 748,40 | 773,35 | 3,10% | 20,00 |
| 29.08.2024 | 727,00 | 766,15 | 726,40 | 750,10 | 2,44% | 27,00 |
| 28.08.2024 | 745,50 | 752,00 | 727,80 | 732,25 | -1,51% | - |
| 27.08.2024 | 742,30 | 747,65 | 734,10 | 743,50 | 0,22% | 200,00 |
| 26.08.2024 | 740,60 | 750,30 | 730,30 | 741,90 | 0,30% | 70,00 |
| 23.08.2024 | 741,95 | 770,40 | 730,10 | 739,65 | 0,02% | - |
| 22.08.2024 | 752,55 | 758,40 | 738,00 | 739,50 | -1,71% | 5,00 |
| 21.08.2024 | 754,45 | 799,70 | 744,40 | 752,40 | -0,16% | - |
| 20.08.2024 | 753,30 | 763,10 | 747,85 | 753,60 | 0,33% | - |
| 19.08.2024 | 747,50 | 753,50 | 743,05 | 751,15 | 0,10% | - |
| 16.08.2024 | 760,75 | 773,90 | 748,50 | 750,40 | -1,03% | - |
| 15.08.2024 | 747,30 | 761,55 | 738,60 | 758,20 | 2,03% | - |
| 14.08.2024 | 743,70 | 751,60 | 736,90 | 743,15 | -0,21% | - |
| 13.08.2024 | 740,15 | 751,90 | 735,70 | 744,75 | 1,34% | 80,00 |
| 12.08.2024 | 742,20 | 742,20 | 734,90 | 734,90 | -1,12% | - |
| 09.08.2024 | 734,90 | 745,50 | 734,90 | 743,20 | 6,17% | 51,00 |
| 08.08.2024 | 700,00 | 700,00 | 700,00 | 700,00 | -2,29% | - |
| 07.08.2024 | 720,00 | 743,10 | 716,40 | 716,40 | 0,06% | 16,00 |
| 06.08.2024 | 716,00 | 716,00 | 716,00 | 716,00 | 5,81% | - |
| 05.08.2024 | 660,00 | 676,70 | 660,00 | 676,70 | -5,45% | 78,00 |
| 02.08.2024 | 734,90 | 734,90 | 715,70 | 715,70 | -5,00% | 9,00 |
| 01.08.2024 | 753,40 | 753,40 | 753,40 | 753,40 | -0,25% | - |
| 31.07.2024 | 735,00 | 755,30 | 735,00 | 755,30 | 3,23% | 8,00 |
| 30.07.2024 | 737,10 | 737,40 | 731,70 | 731,70 | -1,98% | 8,00 |
| 29.07.2024 | 767,10 | 767,10 | 746,50 | 746,50 | -1,79% | 56,00 |
| 26.07.2024 | 765,00 | 771,60 | 760,10 | 760,10 | 1,35% | 169,00 |
| 25.07.2024 | 714,70 | 750,00 | 714,70 | 750,00 | 7,70% | 80,00 |
| 24.07.2024 | 696,40 | 696,40 | 696,40 | 696,40 | 0,59% | - |
| 23.07.2024 | 692,30 | 692,30 | 692,30 | 692,30 | -0,09% | - |
| 22.07.2024 | 692,90 | 692,90 | 692,90 | 692,90 | 2,50% | - |
| 19.07.2024 | 679,20 | 679,20 | 676,00 | 676,00 | 0,90% | 50,00 |
| 18.07.2024 | 670,00 | 670,00 | 670,00 | 670,00 | -0,50% | - |
| 17.07.2024 | 692,40 | 692,40 | 670,80 | 673,40 | -4,81% | 35,00 |
| 16.07.2024 | 705,20 | 707,40 | 705,20 | 707,40 | 0,58% | 10,00 |
| 15.07.2024 | 698,40 | 703,30 | 698,40 | 703,30 | 1,11% | 5,00 |
| 12.07.2024 | 687,30 | 695,60 | 687,30 | 695,60 | 0,90% | 15,00 |
| 11.07.2024 | 684,70 | 689,40 | 681,70 | 689,40 | 1,07% | 22,00 |
| 10.07.2024 | 687,40 | 690,80 | 680,90 | 682,10 | -0,44% | 25,00 |
| 09.07.2024 | 708,20 | 708,20 | 685,10 | 685,10 | -3,28% | 20,00 |
| 08.07.2024 | 736,80 | 736,80 | 704,90 | 708,30 | -3,17% | 9,00 |