Echtzeit-Aktienkurs ServiceMaster Global Holdings
Bid:
Ask:
Aktienkurse zur ServiceMaster Global Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,58 | 17,05 | 15,01 | 16,45 | -0,12% | 14.465.294,00 |
| 13.10.2025 | 15,86 | 16,97 | 14,90 | 16,47 | 10,54% | 18.664.784,00 |
| 10.10.2025 | 16,22 | 16,77 | 14,58 | 14,90 | -15,72% | 39.345.984,00 |
| 09.10.2025 | 15,11 | 17,90 | 14,68 | 17,68 | 28,63% | 72.402.478,00 |
| 08.10.2025 | 14,37 | 14,41 | 13,30 | 13,75 | -3,41% | 10.793.985,00 |
| 07.10.2025 | 15,28 | 15,65 | 13,68 | 14,23 | -4,69% | 14.633.097,00 |
| 06.10.2025 | 13,79 | 15,28 | 13,56 | 14,93 | 18,59% | 17.904.421,00 |
| 02.10.2025 | 12,08 | 12,69 | 12,05 | 12,59 | 6,97% | 8.306.564,00 |
| 01.10.2025 | 11,55 | 12,13 | 11,48 | 11,77 | 1,20% | 6.082.309,00 |
| 30.09.2025 | 11,82 | 11,87 | 11,23 | 11,63 | -0,77% | 6.935.210,00 |
| 29.09.2025 | 11,75 | 12,14 | 11,71 | 11,72 | 0,34% | 5.649.804,00 |
| 26.09.2025 | 12,00 | 12,19 | 11,64 | 11,68 | -2,67% | 5.215.710,00 |
| 25.09.2025 | 12,23 | 12,33 | 11,61 | 12,00 | -6,54% | 11.666.549,00 |
| 24.09.2025 | 13,30 | 14,06 | 12,75 | 12,84 | -2,51% | 15.710.530,00 |
| 23.09.2025 | 14,48 | 15,00 | 12,88 | 13,17 | -4,22% | 17.903.324,00 |
| 22.09.2025 | 13,85 | 14,21 | 13,40 | 13,75 | -1,65% | 10.050.399,00 |
| 19.09.2025 | 13,04 | 15,31 | 12,94 | 13,98 | 8,88% | 32.026.891,00 |
| 18.09.2025 | 12,08 | 12,90 | 11,73 | 12,84 | 9,46% | 13.234.557,00 |
| 17.09.2025 | 11,85 | 12,13 | 11,26 | 11,73 | -3,14% | 8.659.952,00 |
| 16.09.2025 | 12,32 | 12,36 | 11,62 | 12,11 | -0,82% | 7.283.714,00 |
| 15.09.2025 | 12,46 | 12,63 | 11,92 | 12,21 | 0,66% | 10.453.112,00 |
| 12.09.2025 | 11,70 | 13,12 | 11,60 | 12,13 | 6,40% | 17.955.523,00 |
| 11.09.2025 | 10,83 | 12,09 | 10,83 | 11,40 | 6,84% | 11.316.883,00 |
| 10.09.2025 | 11,02 | 11,28 | 10,58 | 10,67 | -1,20% | 5.972.406,00 |
| 09.09.2025 | 10,30 | 10,82 | 10,13 | 10,80 | 2,86% | 4.998.916,00 |
| 08.09.2025 | 10,28 | 10,71 | 10,20 | 10,50 | 5,00% | 6.586.899,00 |
| 05.09.2025 | 10,06 | 10,20 | 9,73 | 10,00 | 0,60% | 3.537.451,00 |
| 04.09.2025 | 9,74 | 9,97 | 9,58 | 9,94 | 2,16% | 4.501.676,00 |
| 03.09.2025 | 10,46 | 10,48 | 9,66 | 9,73 | -5,44% | 5.583.458,00 |
| 02.09.2025 | 10,52 | 10,71 | 9,96 | 10,29 | -7,30% | 6.380.083,00 |
| 29.08.2025 | 11,47 | 11,75 | 10,62 | 11,10 | -1,33% | 6.298.867,00 |
| 28.08.2025 | 11,62 | 11,96 | 11,21 | 11,25 | -3,10% | 8.659.292,00 |
| 27.08.2025 | 10,91 | 12,19 | 10,51 | 11,61 | 13,05% | 30.178.020,00 |
| 26.08.2025 | 9,81 | 10,27 | 9,70 | 10,27 | 4,37% | 3.996.328,00 |
| 25.08.2025 | 9,68 | 10,10 | 9,60 | 9,84 | 1,34% | 3.391.046,00 |
| 22.08.2025 | 9,26 | 9,82 | 9,11 | 9,71 | 4,97% | 3.989.999,00 |
| 21.08.2025 | 9,20 | 9,31 | 9,10 | 9,25 | -0,11% | 2.490.719,00 |
| 20.08.2025 | 9,51 | 9,59 | 8,87 | 9,26 | -3,74% | 8.039.805,00 |
| 19.08.2025 | 10,45 | 10,53 | 9,59 | 9,62 | -6,24% | 5.974.924,00 |
| 18.08.2025 | 9,83 | 10,46 | 9,78 | 10,26 | 5,66% | 6.964.091,00 |
| 15.08.2025 | 10,16 | 10,22 | 9,71 | 9,71 | -4,62% | 3.768.208,00 |
| 14.08.2025 | 10,10 | 10,32 | 9,94 | 10,18 | -2,49% | 3.510.507,00 |
| 13.08.2025 | 10,44 | 10,65 | 10,20 | 10,44 | 0,19% | 3.703.867,00 |
| 12.08.2025 | 10,07 | 10,43 | 9,76 | 10,42 | 0,39% | 5.376.601,00 |
| 11.08.2025 | 10,47 | 10,95 | 10,27 | 10,38 | -0,86% | 5.049.516,00 |
| 08.08.2025 | 10,18 | 11,06 | 10,01 | 10,47 | -1,13% | 5.540.976,00 |
| 07.08.2025 | 10,56 | 10,73 | 10,26 | 10,59 | 1,44% | 4.112.903,00 |
| 06.08.2025 | 10,79 | 10,85 | 10,31 | 10,44 | -2,79% | 3.401.858,00 |
| 05.08.2025 | 10,73 | 10,97 | 10,55 | 10,74 | 2,04% | 2.978.535,00 |
| 04.08.2025 | 10,18 | 10,72 | 10,06 | 10,53 | 5,14% | 3.069.392,00 |
| 01.08.2025 | 9,73 | 10,19 | 9,50 | 10,01 | -1,77% | 3.864.552,00 |
| 31.07.2025 | 10,29 | 10,59 | 10,08 | 10,19 | 0,79% | 3.331.142,00 |
| 30.07.2025 | 10,44 | 10,53 | 9,91 | 10,11 | -2,22% | 3.638.672,00 |
| 29.07.2025 | 11,36 | 11,49 | 10,34 | 10,34 | -8,90% | 6.490.496,00 |
| 28.07.2025 | 11,87 | 12,11 | 11,30 | 11,35 | -2,58% | 4.142.398,00 |
| 25.07.2025 | 11,43 | 12,20 | 11,18 | 11,65 | 2,19% | 6.380.262,00 |
| 24.07.2025 | 11,62 | 11,69 | 11,29 | 11,40 | -2,40% | 3.518.722,00 |
| 23.07.2025 | 10,73 | 11,75 | 10,73 | 11,68 | 6,47% | 5.574.339,00 |
| 22.07.2025 | 11,06 | 11,10 | 10,51 | 10,97 | -1,08% | 4.310.050,00 |
| 21.07.2025 | 11,88 | 12,09 | 10,94 | 11,09 | -5,21% | 7.418.894,00 |
| 18.07.2025 | 12,30 | 12,30 | 11,64 | 11,70 | -3,15% | 6.972.787,00 |
| 17.07.2025 | 12,31 | 12,40 | 11,72 | 12,08 | 2,37% | 9.518.947,00 |
| 16.07.2025 | 10,70 | 12,04 | 10,68 | 11,80 | 10,90% | 10.459.338,00 |
| 15.07.2025 | 10,78 | 10,97 | 10,61 | 10,64 | -0,28% | 3.965.142,00 |
| 14.07.2025 | 10,19 | 11,03 | 10,10 | 10,67 | 6,27% | 6.671.177,00 |
| 11.07.2025 | 10,42 | 10,59 | 10,01 | 10,04 | -5,46% | 3.863.940,00 |
| 10.07.2025 | 10,67 | 11,03 | 10,62 | 10,62 | -0,75% | 4.303.722,00 |
| 09.07.2025 | 10,67 | 11,11 | 10,33 | 10,70 | 2,54% | 4.376.420,00 |
| 08.07.2025 | 10,50 | 10,75 | 10,30 | 10,44 | 0,63% | 3.969.641,00 |
| 07.07.2025 | 10,58 | 10,61 | 10,03 | 10,37 | -3,71% | 4.800.698,00 |
| 03.07.2025 | 10,96 | 11,18 | 10,60 | 10,77 | -1,64% | 3.183.535,00 |
| 02.07.2025 | 10,77 | 11,09 | 10,68 | 10,95 | 0,46% | 5.128.332,00 |
| 01.07.2025 | 11,05 | 11,31 | 10,61 | 10,90 | -4,72% | 5.425.157,00 |
| 30.06.2025 | 11,68 | 12,24 | 11,44 | 11,44 | 0,00% | 7.530.474,00 |
| 27.06.2025 | 11,55 | 11,61 | 10,96 | 11,44 | 1,78% | 11.575.152,00 |
| 26.06.2025 | 10,75 | 11,54 | 10,43 | 11,24 | 9,87% | 7.015.745,00 |
| 25.06.2025 | 11,30 | 11,44 | 10,11 | 10,23 | -6,75% | 4.678.069,00 |
| 24.06.2025 | 10,94 | 11,22 | 10,71 | 10,97 | 6,92% | 4.542.959,00 |
| 23.06.2025 | 10,13 | 10,71 | 9,96 | 10,26 | -1,54% | 4.090.699,00 |
| 20.06.2025 | 11,05 | 11,17 | 10,41 | 10,42 | -4,40% | 3.426.779,00 |
| 18.06.2025 | 10,86 | 11,17 | 10,57 | 10,90 | 1,30% | 2.956.073,00 |
| 17.06.2025 | 11,27 | 11,29 | 10,65 | 10,76 | -6,35% | 3.639.140,00 |
| 16.06.2025 | 11,10 | 11,52 | 10,85 | 11,49 | 5,32% | 3.852.440,00 |
| 13.06.2025 | 11,49 | 11,70 | 10,89 | 10,91 | -8,32% | 5.937.617,00 |
| 12.06.2025 | 12,41 | 13,59 | 11,87 | 11,90 | -6,74% | 7.000.528,00 |
| 11.06.2025 | 12,48 | 12,86 | 12,05 | 12,76 | 5,45% | 7.645.061,00 |
| 10.06.2025 | 12,54 | 12,80 | 11,82 | 12,10 | -3,74% | 5.181.859,00 |
| 09.06.2025 | 13,33 | 13,33 | 12,31 | 12,57 | -2,93% | 5.743.502,00 |
| 06.06.2025 | 11,88 | 13,58 | 11,66 | 12,95 | 13,00% | 10.603.263,00 |
| 05.06.2025 | 12,13 | 12,27 | 11,23 | 11,46 | -4,98% | 5.619.097,00 |
| 04.06.2025 | 11,78 | 12,69 | 11,40 | 12,06 | 4,42% | 7.075.894,00 |
| 03.06.2025 | 12,18 | 12,21 | 11,38 | 11,55 | -3,27% | 5.017.663,00 |
| 02.06.2025 | 11,82 | 12,55 | 11,66 | 11,94 | 2,05% | 5.526.580,00 |
| 30.05.2025 | 11,77 | 12,08 | 11,18 | 11,70 | -4,18% | 5.856.636,00 |
| 29.05.2025 | 13,49 | 14,27 | 12,16 | 12,21 | -3,48% | 10.250.384,00 |
| 28.05.2025 | 12,85 | 12,88 | 12,25 | 12,65 | -1,25% | 5.799.785,00 |
| 27.05.2025 | 12,15 | 13,00 | 11,38 | 12,81 | 12,96% | 12.296.566,00 |
| 23.05.2025 | 11,21 | 11,82 | 10,88 | 11,34 | -2,49% | 6.282.130,00 |
| 22.05.2025 | 10,12 | 11,97 | 10,12 | 11,63 | 21,15% | 16.959.166,00 |
| 21.05.2025 | 9,62 | 10,48 | 9,50 | 9,60 | -3,52% | 5.756.262,00 |