18,100€
-3,21%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,80 | 18,95 | 17,58 | 18,10 | -3,21% | - |
| 22.08.2025 | 19,45 | 19,45 | 18,70 | 18,70 | -2,09% | 1.863,00 |
| 21.08.2025 | 19,10 | 19,60 | 19,10 | 19,10 | 0,00% | 1.383,00 |
| 20.08.2025 | 19,50 | 19,90 | 19,10 | 19,10 | -2,05% | 1.703,00 |
| 19.08.2025 | 19,90 | 20,00 | 19,50 | 19,50 | -2,50% | 20.597,00 |
| 18.08.2025 | 20,00 | 20,20 | 19,85 | 20,00 | 0,00% | 8.598,00 |
| 15.08.2025 | 20,10 | 20,20 | 19,85 | 20,00 | 0,00% | 4.147,00 |
| 14.08.2025 | 20,60 | 20,80 | 20,00 | 20,00 | 0,76% | 6.319,00 |
| 13.08.2025 | 19,80 | 20,30 | 19,60 | 19,85 | -0,75% | 7.545,00 |
| 12.08.2025 | 18,75 | 21,40 | 18,75 | 20,00 | 6,67% | 12.779,00 |
| 11.08.2025 | 17,90 | 19,45 | 17,90 | 18,75 | 3,02% | 11.691,00 |
| 08.08.2025 | 18,20 | 18,50 | 18,05 | 18,20 | 1,68% | 5.080,00 |
| 07.08.2025 | 18,15 | 18,20 | 17,90 | 17,90 | -1,65% | 3.226,00 |
| 06.08.2025 | 18,20 | 18,20 | 17,75 | 18,20 | 0,00% | 2.826,00 |
| 05.08.2025 | 17,60 | 18,20 | 17,55 | 18,20 | 7,69% | 4.239,00 |
| 04.08.2025 | 17,10 | 17,15 | 16,85 | 16,90 | -0,88% | 2.786,00 |
| 01.08.2025 | 17,45 | 17,60 | 17,00 | 17,05 | -5,28% | 6.304,00 |
| 31.07.2025 | 17,80 | 18,00 | 17,75 | 18,00 | 0,00% | 754,00 |
| 30.07.2025 | 17,80 | 18,15 | 17,80 | 18,00 | 0,28% | 5.392,00 |
| 29.07.2025 | 17,95 | 17,95 | 17,90 | 17,95 | 0,56% | 640,00 |
| 28.07.2025 | 17,85 | 18,45 | 17,80 | 17,85 | -0,28% | 19.486,00 |
| 25.07.2025 | 17,80 | 18,15 | 17,70 | 17,90 | 0,85% | 6.629,00 |
| 24.07.2025 | 17,65 | 17,75 | 17,35 | 17,75 | 0,28% | 9.186,00 |
| 23.07.2025 | 17,90 | 18,15 | 17,70 | 17,70 | -0,28% | 3.604,00 |
| 22.07.2025 | 18,25 | 18,25 | 17,75 | 17,75 | -2,47% | 1.436,00 |
| 21.07.2025 | 17,80 | 18,30 | 17,80 | 18,20 | 2,25% | 4.494,00 |
| 18.07.2025 | 17,45 | 17,80 | 17,45 | 17,80 | 2,01% | 8.120,00 |
| 17.07.2025 | 16,30 | 17,50 | 15,90 | 17,45 | 8,39% | 14.300,00 |
| 16.07.2025 | 16,05 | 16,30 | 16,00 | 16,10 | 0,00% | 7.243,00 |
| 15.07.2025 | 16,10 | 16,35 | 15,90 | 16,10 | 1,58% | 11.657,00 |
| 14.07.2025 | 16,10 | 16,40 | 15,85 | 15,85 | -1,25% | 4.406,00 |
| 11.07.2025 | 16,30 | 16,30 | 16,05 | 16,05 | -2,43% | 1.865,00 |
| 10.07.2025 | 16,50 | 16,60 | 16,45 | 16,45 | 0,61% | 1.691,00 |
| 09.07.2025 | 16,25 | 16,45 | 16,10 | 16,35 | 0,62% | 889,00 |
| 08.07.2025 | 16,65 | 17,00 | 16,25 | 16,25 | -4,97% | 5.281,00 |
| 07.07.2025 | 16,45 | 17,10 | 16,40 | 17,10 | 2,40% | 1.094,00 |
| 04.07.2025 | 16,75 | 16,75 | 16,70 | 16,70 | 1,21% | 300,00 |
| 03.07.2025 | 16,75 | 16,75 | 16,35 | 16,50 | -2,37% | 5.066,00 |
| 02.07.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 0,60% | 48,00 |
| 01.07.2025 | 17,60 | 17,75 | 16,80 | 16,80 | -4,55% | 9.111,00 |
| 30.06.2025 | 18,35 | 18,35 | 17,60 | 17,60 | -1,68% | 7.687,00 |
| 27.06.2025 | 16,75 | 18,00 | 16,70 | 17,90 | 7,83% | 2.430,00 |
| 26.06.2025 | 16,10 | 16,60 | 15,95 | 16,60 | 5,40% | 2.924,00 |
| 25.06.2025 | 16,80 | 16,85 | 15,75 | 15,75 | -5,69% | 3.416,00 |
| 24.06.2025 | 16,95 | 17,20 | 16,30 | 16,70 | 1,52% | 4.181,00 |
| 23.06.2025 | 16,05 | 16,80 | 16,05 | 16,45 | 0,30% | 11.790,00 |
| 20.06.2025 | 15,25 | 16,40 | 15,25 | 16,40 | 7,89% | 13.471,00 |
| 19.06.2025 | 15,25 | 15,25 | 15,20 | 15,20 | 0,66% | 150,00 |
| 18.06.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | 1.268,00 |
| 17.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 16.06.2025 | 15,25 | 15,30 | 15,00 | 15,00 | -0,99% | 2.841,00 |
| 13.06.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | 913,00 |
| 12.06.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | 149,00 |
| 11.06.2025 | 14,90 | 15,15 | 14,90 | 15,15 | 0,33% | 11.386,00 |
| 10.06.2025 | 15,05 | 15,15 | 15,05 | 15,10 | -0,33% | 406,00 |
| 09.06.2025 | 14,80 | 15,15 | 14,80 | 15,15 | 1,00% | 549,00 |
| 06.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 05.06.2025 | 15,30 | 15,30 | 14,95 | 15,00 | -1,96% | 975,00 |
| 04.06.2025 | 15,40 | 15,40 | 15,00 | 15,30 | 1,32% | 54.278,00 |
| 03.06.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | 1.249,00 |
| 02.06.2025 | 15,10 | 15,35 | 15,10 | 15,20 | 3,05% | 5.613,00 |
| 30.05.2025 | 14,90 | 15,00 | 14,75 | 14,75 | -2,32% | 481,00 |
| 29.05.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 1,34% | 8.096,00 |
| 28.05.2025 | 14,75 | 14,90 | 14,75 | 14,90 | -0,67% | 225,00 |
| 27.05.2025 | 14,75 | 15,00 | 14,75 | 15,00 | 2,04% | 1.220,00 |
| 26.05.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 1,73% | 465,00 |
| 23.05.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 1,05% | 12,00 |
| 22.05.2025 | 14,40 | 14,40 | 14,25 | 14,30 | -3,38% | 684,00 |
| 21.05.2025 | 14,00 | 14,80 | 14,00 | 14,80 | 4,23% | 8.487,00 |
| 20.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 19.05.2025 | 14,00 | 14,65 | 14,00 | 14,20 | 1,07% | 3.080,00 |
| 16.05.2025 | 14,35 | 14,35 | 14,05 | 14,05 | -3,44% | 893,00 |
| 15.05.2025 | 14,60 | 14,60 | 14,55 | 14,55 | 0,00% | 10,00 |
| 14.05.2025 | 14,50 | 14,65 | 14,50 | 14,55 | 0,34% | 1.150,00 |
| 13.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | - |
| 12.05.2025 | 14,35 | 14,55 | 14,35 | 14,55 | 0,34% | 101,00 |
| 09.05.2025 | 14,65 | 14,65 | 14,45 | 14,50 | 0,00% | 760,00 |
| 08.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 07.05.2025 | 14,70 | 14,70 | 14,40 | 14,50 | -0,68% | 1.205,00 |
| 06.05.2025 | 14,60 | 14,75 | 14,60 | 14,60 | -0,68% | 603,00 |
| 05.05.2025 | 14,95 | 14,95 | 14,70 | 14,70 | -2,33% | 877,00 |
| 02.05.2025 | 14,95 | 15,15 | 14,75 | 15,05 | 2,73% | 6.571,00 |
| 30.04.2025 | 14,60 | 14,75 | 14,45 | 14,65 | -0,68% | 15.815,00 |
| 29.04.2025 | 14,85 | 14,90 | 14,50 | 14,75 | -0,67% | 168.335,00 |
| 28.04.2025 | 14,55 | 14,85 | 14,55 | 14,85 | 1,71% | 4.476,00 |
| 25.04.2025 | 14,70 | 14,70 | 14,55 | 14,60 | 2,10% | 1.913,00 |
| 24.04.2025 | 14,25 | 14,30 | 14,25 | 14,30 | 0,70% | 603,00 |
| 23.04.2025 | 13,95 | 14,20 | 13,95 | 14,20 | 3,27% | 3.053,00 |
| 22.04.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 1,48% | - |
| 17.04.2025 | 13,60 | 13,75 | 13,55 | 13,55 | -2,17% | 172,00 |
| 16.04.2025 | 13,90 | 13,90 | 13,65 | 13,85 | 1,09% | 1.132,00 |
| 15.04.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -0,36% | 80,00 |
| 14.04.2025 | 13,95 | 13,95 | 13,70 | 13,75 | 0,36% | 169,00 |
| 11.04.2025 | 14,05 | 14,40 | 13,40 | 13,70 | -2,84% | 3.141,00 |
| 10.04.2025 | 14,30 | 14,50 | 14,10 | 14,10 | 10,16% | 1.594,00 |
| 09.04.2025 | 13,00 | 13,00 | 12,55 | 12,80 | -3,03% | 3.265,00 |
| 08.04.2025 | 12,85 | 13,45 | 12,85 | 13,20 | 5,60% | 1.417,00 |
| 07.04.2025 | 13,30 | 13,45 | 12,50 | 12,50 | -9,42% | 5.303,00 |
| 04.04.2025 | 14,00 | 14,10 | 13,60 | 13,80 | 0,73% | 6.920,00 |
| 03.04.2025 | 14,30 | 14,30 | 13,70 | 13,70 | -6,16% | 1.521,00 |