14,725€
7,09%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 13,88 | 14,95 | 13,85 | 14,85 | 8,00% | - |
| 09.02.2026 | 16,00 | 16,00 | 13,75 | 13,75 | -12,70% | 73.858,00 |
| 06.02.2026 | 16,70 | 16,70 | 15,40 | 15,75 | -5,12% | 10.553,00 |
| 05.02.2026 | 16,60 | 16,70 | 16,40 | 16,60 | 0,30% | 2.967,00 |
| 04.02.2026 | 17,15 | 17,15 | 16,50 | 16,55 | -2,65% | 11.198,00 |
| 03.02.2026 | 18,30 | 18,30 | 17,00 | 17,00 | -5,03% | 7.814,00 |
| 02.02.2026 | 18,30 | 18,30 | 17,90 | 17,90 | -1,10% | 1.278,00 |
| 30.01.2026 | 18,30 | 18,30 | 18,00 | 18,10 | -0,55% | 2.390,00 |
| 29.01.2026 | 18,75 | 18,75 | 18,20 | 18,20 | -2,93% | 3.290,00 |
| 28.01.2026 | 18,85 | 19,00 | 18,75 | 18,75 | -0,53% | 3.962,00 |
| 27.01.2026 | 19,20 | 19,20 | 18,60 | 18,85 | -0,26% | 8.021,00 |
| 26.01.2026 | 17,60 | 19,00 | 17,60 | 18,90 | 8,00% | 21.033,00 |
| 23.01.2026 | 17,15 | 17,50 | 17,15 | 17,50 | 2,94% | 1.120,00 |
| 22.01.2026 | 17,05 | 17,10 | 16,80 | 17,00 | 0,29% | 2.527,00 |
| 21.01.2026 | 17,15 | 17,15 | 16,95 | 16,95 | -0,88% | 6.830,00 |
| 20.01.2026 | 17,40 | 17,50 | 17,05 | 17,10 | -2,84% | 761,00 |
| 19.01.2026 | 17,05 | 17,60 | 17,00 | 17,60 | 5,71% | 1.402,00 |
| 16.01.2026 | 17,70 | 17,75 | 16,65 | 16,65 | -4,58% | 4.533,00 |
| 15.01.2026 | 18,10 | 18,10 | 17,45 | 17,45 | -3,86% | 1.226,00 |
| 14.01.2026 | 18,45 | 18,45 | 18,15 | 18,15 | 0,00% | 1.797,00 |
| 13.01.2026 | 18,25 | 18,50 | 18,15 | 18,15 | -0,27% | 4.192,00 |
| 12.01.2026 | 18,25 | 18,25 | 18,20 | 18,20 | 0,55% | 270,00 |
| 09.01.2026 | 18,05 | 18,30 | 17,90 | 18,10 | -1,09% | 2.154,00 |
| 08.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 07.01.2026 | 18,65 | 18,65 | 18,00 | 18,00 | -3,74% | 6.522,00 |
| 06.01.2026 | 18,55 | 18,70 | 18,55 | 18,70 | 0,00% | 1.780,00 |
| 05.01.2026 | 18,70 | 18,70 | 18,55 | 18,70 | -1,06% | 685,00 |
| 02.01.2026 | 19,00 | 19,00 | 18,80 | 18,90 | 0,27% | 2.750,00 |
| 30.12.2025 | 18,90 | 18,90 | 18,80 | 18,85 | -0,26% | 1.511,00 |
| 29.12.2025 | 18,70 | 19,00 | 18,60 | 18,90 | 2,44% | 5.879,00 |
| 23.12.2025 | 17,40 | 18,45 | 16,95 | 18,45 | 6,03% | 3.250,00 |
| 22.12.2025 | 16,90 | 17,40 | 16,75 | 17,40 | 4,19% | 2.504,00 |
| 19.12.2025 | 17,85 | 18,20 | 16,70 | 16,70 | -6,44% | 14.454,00 |
| 18.12.2025 | 18,65 | 19,00 | 17,85 | 17,85 | -4,55% | 7.017,00 |
| 17.12.2025 | 17,50 | 19,00 | 17,50 | 18,70 | 7,47% | 4.544,00 |
| 16.12.2025 | 16,70 | 17,40 | 16,70 | 17,40 | 4,82% | 12.973,00 |
| 15.12.2025 | 16,35 | 16,65 | 16,20 | 16,60 | 2,47% | 650,00 |
| 12.12.2025 | 16,35 | 16,40 | 16,15 | 16,20 | -0,31% | 1.832,00 |
| 11.12.2025 | 16,10 | 16,50 | 16,10 | 16,25 | 0,62% | 16.866,00 |
| 10.12.2025 | 16,20 | 16,25 | 16,05 | 16,15 | 0,00% | 566,00 |
| 09.12.2025 | 16,30 | 16,30 | 16,10 | 16,15 | -2,42% | 5.094,00 |
| 08.12.2025 | 16,30 | 16,55 | 16,25 | 16,55 | 0,30% | 341,00 |
| 05.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,92% | - |
| 04.12.2025 | 16,50 | 16,50 | 16,35 | 16,35 | -2,39% | 1.251,00 |
| 03.12.2025 | 16,80 | 16,80 | 16,55 | 16,75 | -0,59% | 2.051,00 |
| 02.12.2025 | 16,45 | 16,85 | 16,45 | 16,85 | 3,06% | 195,00 |
| 01.12.2025 | 16,65 | 16,95 | 16,25 | 16,35 | -1,21% | 5.797,00 |
| 28.11.2025 | 16,20 | 16,55 | 16,20 | 16,55 | 2,48% | 3.429,00 |
| 27.11.2025 | 16,20 | 16,40 | 16,00 | 16,15 | -0,62% | 7.256,00 |
| 26.11.2025 | 16,40 | 16,40 | 16,25 | 16,25 | 0,62% | 5.360,00 |
| 25.11.2025 | 16,65 | 16,85 | 16,10 | 16,15 | -3,00% | 4.740,00 |
| 24.11.2025 | 16,85 | 16,95 | 16,65 | 16,65 | 0,00% | 374,00 |
| 21.11.2025 | 16,90 | 16,90 | 16,65 | 16,65 | 0,00% | 64,00 |
| 20.11.2025 | 16,40 | 17,05 | 16,35 | 16,65 | 2,78% | 2.881,00 |
| 19.11.2025 | 16,35 | 16,40 | 15,95 | 16,20 | -0,31% | 457,00 |
| 18.11.2025 | 15,85 | 16,40 | 15,85 | 16,25 | 0,62% | 2.240,00 |
| 17.11.2025 | 16,80 | 16,80 | 16,00 | 16,15 | -3,87% | 8.677,00 |
| 14.11.2025 | 16,85 | 16,90 | 16,80 | 16,80 | -0,88% | 1.275,00 |
| 13.11.2025 | 17,10 | 17,10 | 16,95 | 16,95 | -0,29% | 165,00 |
| 12.11.2025 | 16,95 | 17,00 | 16,70 | 17,00 | -0,29% | 2.166,00 |
| 11.11.2025 | 17,25 | 17,25 | 17,05 | 17,05 | -1,16% | 355,00 |
| 10.11.2025 | 17,75 | 17,75 | 17,20 | 17,25 | -3,09% | 1.948,00 |
| 07.11.2025 | 18,35 | 18,35 | 17,80 | 17,80 | -1,93% | 458,00 |
| 06.11.2025 | 18,00 | 18,15 | 18,00 | 18,15 | 0,83% | 2.285,00 |
| 05.11.2025 | 18,05 | 18,30 | 18,00 | 18,00 | -2,44% | 2.219,00 |
| 04.11.2025 | 18,35 | 18,45 | 18,20 | 18,45 | 2,50% | 2.971,00 |
| 03.11.2025 | 18,55 | 18,80 | 18,00 | 18,00 | -3,23% | 2.394,00 |
| 31.10.2025 | 18,45 | 18,60 | 18,10 | 18,60 | 0,54% | 4.396,00 |
| 30.10.2025 | 18,05 | 18,50 | 18,00 | 18,50 | 1,65% | 2.097,00 |
| 29.10.2025 | 18,55 | 18,55 | 17,80 | 18,20 | -2,93% | 4.348,00 |
| 28.10.2025 | 18,20 | 19,00 | 18,20 | 18,75 | 2,74% | 4.639,00 |
| 27.10.2025 | 18,05 | 18,65 | 17,90 | 18,25 | 5,49% | 8.716,00 |
| 24.10.2025 | 17,90 | 18,80 | 17,20 | 17,30 | -3,08% | 13.107,00 |
| 23.10.2025 | 16,90 | 17,85 | 16,90 | 17,85 | 5,93% | 2.688,00 |
| 22.10.2025 | 16,75 | 17,00 | 16,75 | 16,85 | 0,90% | 77,00 |
| 21.10.2025 | 17,00 | 17,10 | 16,70 | 16,70 | -0,60% | 1.310,00 |
| 20.10.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | 4.819,00 |
| 17.10.2025 | 17,05 | 17,05 | 16,60 | 16,70 | -4,30% | 11.561,00 |
| 16.10.2025 | 17,10 | 17,45 | 17,00 | 17,45 | 2,35% | 2.725,00 |
| 15.10.2025 | 16,75 | 17,50 | 16,75 | 17,05 | 0,89% | 8.270,00 |
| 14.10.2025 | 17,05 | 17,50 | 16,85 | 16,90 | -1,46% | 13.244,00 |
| 13.10.2025 | 17,90 | 18,20 | 17,15 | 17,15 | -4,19% | 4.128,00 |
| 10.10.2025 | 18,15 | 18,25 | 17,90 | 17,90 | -2,98% | 967,00 |
| 09.10.2025 | 18,10 | 18,45 | 18,10 | 18,45 | 2,22% | 1.115,00 |
| 08.10.2025 | 17,85 | 18,35 | 17,85 | 18,05 | -0,82% | 1.338,00 |
| 07.10.2025 | 17,60 | 18,20 | 17,60 | 18,20 | 4,90% | 2.298,00 |
| 06.10.2025 | 17,40 | 17,80 | 17,35 | 17,35 | 0,58% | 1.319,00 |
| 03.10.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,29% | - |
| 02.10.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -1,71% | 2.757,00 |
| 01.10.2025 | 17,45 | 17,50 | 17,25 | 17,50 | -2,23% | 3.697,00 |
| 30.09.2025 | 17,60 | 17,90 | 17,30 | 17,90 | 1,42% | 1.921,00 |
| 29.09.2025 | 17,60 | 17,65 | 17,30 | 17,65 | 0,28% | 389,00 |
| 26.09.2025 | 17,00 | 17,60 | 17,00 | 17,60 | 1,44% | 860,00 |
| 25.09.2025 | 16,75 | 17,35 | 16,65 | 17,35 | 1,46% | 8.255,00 |
| 24.09.2025 | 17,00 | 17,20 | 16,80 | 17,10 | -0,58% | 3.488,00 |
| 23.09.2025 | 17,15 | 17,50 | 17,15 | 17,20 | 1,18% | 2.572,00 |
| 22.09.2025 | 17,30 | 17,30 | 16,95 | 17,00 | -2,30% | 3.949,00 |
| 19.09.2025 | 18,10 | 18,10 | 17,40 | 17,40 | -3,33% | 5.852,00 |
| 18.09.2025 | 17,95 | 18,00 | 17,70 | 18,00 | 0,00% | 720,00 |
| 17.09.2025 | 17,65 | 18,00 | 17,65 | 18,00 | -0,28% | 58,00 |