15,150€
-0,33%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2025 | 15,30 | 15,30 | 15,05 | 15,10 | -0,66% | - |
| 12.02.2025 | 15,10 | 15,30 | 14,80 | 15,20 | 0,66% | 4.600,00 |
| 11.02.2025 | 14,90 | 15,40 | 14,90 | 15,10 | 2,03% | 2.193,00 |
| 10.02.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 655,00 |
| 07.02.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | 1.512,00 |
| 06.02.2025 | 13,80 | 14,90 | 13,80 | 14,80 | 5,71% | 6.368,00 |
| 05.02.2025 | 13,20 | 14,10 | 13,20 | 14,00 | 5,26% | 3.651,00 |
| 04.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 03.02.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 0,00% | 1.137,00 |
| 31.01.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | 925,00 |
| 30.01.2025 | 13,10 | 13,20 | 13,10 | 13,10 | -0,76% | 800,00 |
| 29.01.2025 | 13,00 | 13,20 | 12,80 | 13,20 | 0,76% | 4.551,00 |
| 28.01.2025 | 13,00 | 13,10 | 12,80 | 13,10 | 0,00% | 4.259,00 |
| 27.01.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 77,00 |
| 24.01.2025 | 13,20 | 13,20 | 12,90 | 13,10 | -0,76% | 8.387,00 |
| 23.01.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | 21,00 |
| 22.01.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | 382,00 |
| 21.01.2025 | 13,30 | 13,50 | 13,20 | 13,50 | 3,85% | 255,00 |
| 20.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 29,00 |
| 17.01.2025 | 13,10 | 13,10 | 13,00 | 13,10 | -0,76% | 3.009,00 |
| 16.01.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 0,76% | 1.931,00 |
| 15.01.2025 | 12,90 | 13,10 | 12,80 | 13,10 | 2,34% | 263,00 |
| 14.01.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 0,79% | 33,00 |
| 13.01.2025 | 12,50 | 12,70 | 12,50 | 12,70 | -0,78% | 3.046,00 |
| 10.01.2025 | 12,90 | 12,90 | 12,60 | 12,80 | 1,59% | 352,00 |
| 09.01.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 2,44% | 432,00 |
| 08.01.2025 | 12,10 | 12,50 | 12,10 | 12,30 | -0,81% | 2.786,00 |
| 07.01.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 4,20% | 5.314,00 |
| 06.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 03.01.2025 | 11,90 | 12,00 | 11,60 | 11,60 | -2,52% | 5.095,00 |
| 02.01.2025 | 12,60 | 12,60 | 11,90 | 11,90 | -4,80% | 6.043,00 |
| 30.12.2024 | 12,00 | 12,50 | 11,60 | 12,50 | 5,04% | 4.627,00 |
| 27.12.2024 | 12,10 | 12,40 | 11,30 | 11,90 | -2,46% | 5.916,00 |
| 23.12.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -5,43% | 2.610,00 |
| 20.12.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 2,38% | 2.872,00 |
| 19.12.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -1,56% | 130,00 |
| 18.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 200,00 |
| 17.12.2024 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | 971,00 |
| 16.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 13.12.2024 | 12,70 | 13,20 | 12,50 | 12,80 | 1,59% | 2.931,00 |
| 12.12.2024 | 12,60 | 12,60 | 12,50 | 12,60 | 0,00% | 1.585,00 |
| 11.12.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | 10,00 |
| 10.12.2024 | 12,40 | 12,40 | 12,30 | 12,40 | 0,00% | 179,00 |
| 09.12.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -2,36% | 246,00 |
| 06.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 05.12.2024 | 12,70 | 12,70 | 12,50 | 12,70 | -0,78% | 1.409,00 |
| 04.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 133,00 |
| 03.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 333,00 |
| 02.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 1,00 |
| 29.11.2024 | 12,90 | 13,10 | 12,50 | 13,10 | 2,34% | 5.172,00 |
| 28.11.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 2,40% | 582,00 |
| 27.11.2024 | 12,40 | 12,60 | 12,40 | 12,50 | 0,81% | 76,00 |
| 26.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 413,00 |
| 25.11.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 2,50% | 258,00 |
| 22.11.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,42% | 14,00 |
| 21.11.2024 | 12,50 | 12,50 | 11,90 | 11,95 | -4,40% | - |
| 20.11.2024 | 11,90 | 12,50 | 11,90 | 12,50 | 5,04% | 872,00 |
| 19.11.2024 | 11,80 | 11,90 | 10,90 | 11,90 | 0,85% | 57.841,00 |
| 18.11.2024 | 12,60 | 12,60 | 11,80 | 11,80 | -5,60% | 4.368,00 |
| 15.11.2024 | 12,80 | 13,00 | 12,50 | 12,50 | -2,34% | 1.852,00 |
| 14.11.2024 | 12,90 | 12,90 | 12,30 | 12,80 | -0,78% | 1.026,00 |
| 13.11.2024 | 13,00 | 13,00 | 12,80 | 12,90 | 1,57% | 2.500,00 |
| 12.11.2024 | 12,50 | 12,70 | 12,30 | 12,70 | 0,00% | 2.492,00 |
| 11.11.2024 | 13,00 | 13,00 | 12,60 | 12,70 | -1,55% | 2.028,00 |
| 08.11.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -2,27% | 338,00 |
| 07.11.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 2,33% | 629,00 |
| 06.11.2024 | 13,10 | 13,20 | 12,90 | 12,90 | -2,27% | 2.751,00 |
| 05.11.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | 279,00 |
| 04.11.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -1,49% | 500,00 |
| 01.11.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | 150,00 |
| 31.10.2024 | 13,00 | 13,30 | 12,90 | 13,30 | 2,31% | 9.215,00 |
| 30.10.2024 | 13,00 | 13,10 | 12,90 | 13,00 | 0,00% | 9.273,00 |
| 29.10.2024 | 13,30 | 13,30 | 13,00 | 13,00 | -2,26% | 2.553,00 |
| 28.10.2024 | 13,40 | 13,80 | 13,20 | 13,30 | 0,00% | 3.184,00 |
| 25.10.2024 | 13,00 | 14,00 | 13,00 | 13,30 | 2,31% | 23.185,00 |
| 24.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 4.110,00 |
| 23.10.2024 | 12,90 | 13,20 | 12,90 | 13,10 | 0,77% | 14.179,00 |
| 22.10.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 5.319,00 |
| 21.10.2024 | 13,10 | 13,10 | 12,90 | 13,00 | -1,52% | 237,00 |
| 18.10.2024 | 12,80 | 13,20 | 12,80 | 13,20 | 1,54% | 11.205,00 |
| 17.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 1.017,00 |
| 16.10.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 1.188,00 |
| 15.10.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | - |
| 14.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 12.270,00 |
| 11.10.2024 | 12,80 | 13,00 | 12,70 | 13,00 | 1,56% | 2.248,00 |
| 10.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 2.425,00 |
| 09.10.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 2.080,00 |
| 08.10.2024 | 13,00 | 13,10 | 13,00 | 13,00 | -1,52% | 529,00 |
| 07.10.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | 479,00 |
| 04.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 03.10.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | 86,00 |
| 02.10.2024 | 13,00 | 13,20 | 12,80 | 13,20 | 2,33% | 11.266,00 |
| 01.10.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | 246,00 |
| 30.09.2024 | 12,90 | 12,90 | 12,70 | 12,80 | -0,78% | 7.659,00 |
| 27.09.2024 | 12,40 | 12,90 | 12,40 | 12,90 | 4,03% | 1.888,00 |
| 26.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 25.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 24.09.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | 410,00 |
| 23.09.2024 | 12,70 | 12,70 | 12,40 | 12,50 | -3,10% | 1.858,00 |
| 20.09.2024 | 12,60 | 12,90 | 12,20 | 12,90 | 0,78% | 4.406,00 |