1.101,000€
-2,69%
Echtzeit-Aktienkurs SERVICENOW
Bid:
Ask:
Aktienkurse zur SERVICENOW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1.125,60 | 1.132,90 | 1.089,80 | 1.098,40 | -2,06% | 41,00 |
| 28.01.2025 | 1.095,20 | 1.148,80 | 1.084,90 | 1.121,50 | 3,11% | 42,00 |
| 27.01.2025 | 1.048,60 | 1.110,40 | 1.033,20 | 1.087,70 | 1,50% | 8,00 |
| 24.01.2025 | 1.082,30 | 1.093,30 | 1.065,70 | 1.071,60 | -1,53% | 4,00 |
| 23.01.2025 | 1.078,10 | 1.088,30 | 1.070,60 | 1.088,20 | 0,70% | - |
| 22.01.2025 | 1.061,30 | 1.086,30 | 1.053,50 | 1.080,60 | 2,64% | 41,00 |
| 21.01.2025 | 1.033,70 | 1.059,20 | 1.033,70 | 1.052,80 | 1,66% | 37,00 |
| 20.01.2025 | 1.043,40 | 1.139,80 | 1.024,40 | 1.035,60 | -0,72% | 62,00 |
| 17.01.2025 | 1.029,80 | 1.050,60 | 1.027,60 | 1.043,10 | 1,64% | 120,00 |
| 16.01.2025 | 1.027,20 | 1.034,70 | 1.023,70 | 1.026,30 | 0,24% | 45,00 |
| 15.01.2025 | 1.003,40 | 1.029,90 | 997,60 | 1.023,80 | 2,28% | - |
| 14.01.2025 | 995,85 | 1.009,60 | 991,05 | 1.001,00 | 0,71% | 9,00 |
| 13.01.2025 | 996,85 | 1.000,20 | 978,75 | 993,95 | -0,58% | 54,00 |
| 10.01.2025 | 1.018,00 | 1.265,20 | 991,70 | 999,75 | -1,79% | 76,00 |
| 09.01.2025 | 1.015,90 | 1.018,90 | 1.013,10 | 1.018,00 | 0,19% | 29,00 |
| 08.01.2025 | 1.020,20 | 1.033,60 | 1.011,30 | 1.016,10 | -0,27% | 50,00 |
| 07.01.2025 | 1.032,30 | 1.042,90 | 1.008,80 | 1.018,80 | -1,79% | - |
| 06.01.2025 | 1.043,20 | 1.045,00 | 1.026,70 | 1.037,40 | -0,42% | 11,00 |
| 03.01.2025 | 1.028,40 | 1.042,50 | 1.023,20 | 1.041,80 | 1,43% | 4,00 |
| 02.01.2025 | 1.027,20 | 1.039,80 | 1.013,50 | 1.027,10 | 0,46% | 44,00 |
| 30.12.2024 | 1.034,10 | 1.035,90 | 1.022,10 | 1.022,40 | -1,45% | 90,00 |
| 27.12.2024 | 1.053,10 | 1.053,20 | 1.018,70 | 1.037,40 | -0,83% | 209,00 |
| 23.12.2024 | 1.052,70 | 1.059,80 | 1.034,70 | 1.046,10 | 0,01% | 24,00 |
| 20.12.2024 | 1.029,90 | 1.058,10 | 1.011,90 | 1.046,00 | 0,79% | - |
| 19.12.2024 | 1.020,70 | 1.043,20 | 1.016,00 | 1.037,80 | 1,43% | 75,00 |
| 18.12.2024 | 1.059,60 | 1.067,80 | 1.018,80 | 1.023,20 | -3,70% | 120,00 |
| 17.12.2024 | 1.074,60 | 1.076,90 | 1.057,40 | 1.062,50 | -1,24% | 10,00 |
| 16.12.2024 | 1.063,00 | 1.080,70 | 1.060,40 | 1.075,80 | 0,69% | 75,00 |
| 13.12.2024 | 1.098,50 | 1.122,80 | 1.058,00 | 1.068,40 | -2,63% | 3,00 |
| 12.12.2024 | 1.089,60 | 1.101,70 | 1.082,50 | 1.097,30 | 0,32% | 100,00 |
| 11.12.2024 | 1.069,20 | 1.104,10 | 1.069,00 | 1.093,80 | 2,06% | 115,00 |
| 10.12.2024 | 1.058,80 | 1.093,00 | 1.056,10 | 1.071,70 | 0,89% | 36,00 |
| 09.12.2024 | 1.065,20 | 1.071,40 | 1.044,10 | 1.062,20 | -0,19% | - |
| 06.12.2024 | 1.061,60 | 1.076,50 | 1.039,00 | 1.064,20 | 0,24% | 200,00 |
| 05.12.2024 | 1.063,90 | 1.071,60 | 1.053,30 | 1.061,60 | -0,62% | 18,00 |
| 04.12.2024 | 1.003,10 | 1.072,40 | 1.001,85 | 1.068,20 | 6,25% | 102,00 |
| 03.12.2024 | 999,55 | 1.006,40 | 985,95 | 1.005,40 | 0,65% | 68,00 |
| 02.12.2024 | 991,40 | 1.156,60 | 984,30 | 998,90 | 0,70% | 97,00 |
| 29.11.2024 | 982,90 | 999,90 | 980,80 | 992,00 | 0,69% | 20,00 |
| 28.11.2024 | 989,95 | 990,00 | 983,90 | 985,25 | -0,02% | 539,00 |
| 27.11.2024 | 1.019,20 | 1.031,00 | 981,95 | 985,45 | -3,46% | 40,00 |
| 26.11.2024 | 1.006,40 | 1.025,80 | 994,40 | 1.020,80 | 1,68% | - |
| 25.11.2024 | 1.017,50 | 1.034,00 | 998,15 | 1.003,90 | -1,38% | 3,00 |
| 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 |