12,000€
0,42%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2024 | 12,90 | 13,00 | 12,50 | 12,80 | 0,79% | 36.622,00 |
| 18.09.2024 | 12,80 | 13,00 | 12,70 | 12,70 | -1,55% | 17.892,00 |
| 17.09.2024 | 12,60 | 13,00 | 12,60 | 12,90 | 2,38% | 1.419,00 |
| 16.09.2024 | 13,00 | 13,00 | 12,60 | 12,60 | -4,55% | 6.545,00 |
| 13.09.2024 | 12,40 | 13,20 | 12,40 | 13,20 | 6,45% | 4.463,00 |
| 12.09.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -2,36% | 2.884,00 |
| 11.09.2024 | 13,00 | 13,00 | 12,70 | 12,70 | -3,05% | 1.750,00 |
| 10.09.2024 | 13,30 | 13,30 | 13,10 | 13,10 | 0,77% | 300,00 |
| 09.09.2024 | 13,00 | 13,10 | 12,90 | 13,00 | 0,00% | 9.531,00 |
| 06.09.2024 | 13,00 | 13,10 | 13,00 | 13,00 | 0,00% | 383,00 |
| 05.09.2024 | 12,90 | 13,20 | 12,90 | 13,00 | 3,17% | 2.262,00 |
| 04.09.2024 | 12,10 | 12,80 | 12,10 | 12,60 | 1,61% | 3.250,00 |
| 03.09.2024 | 12,40 | 12,40 | 12,20 | 12,40 | 0,81% | 2.742,00 |
| 02.09.2024 | 12,90 | 12,90 | 12,30 | 12,30 | -8,89% | 3.539,00 |
| 30.08.2024 | 13,30 | 13,50 | 13,20 | 13,50 | 1,50% | 3.125,00 |
| 29.08.2024 | 13,30 | 13,30 | 13,20 | 13,30 | 3,91% | 1.569,00 |
| 28.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1.254,00 |
| 27.08.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -2,29% | 657,00 |
| 26.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 23.08.2024 | 13,20 | 13,30 | 13,20 | 13,20 | 0,00% | 1.999,00 |
| 22.08.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | 2.040,00 |
| 21.08.2024 | 13,10 | 13,30 | 13,10 | 13,20 | 0,00% | 1.219,00 |
| 20.08.2024 | 13,20 | 13,30 | 13,20 | 13,20 | 0,76% | 405,00 |
| 19.08.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -0,76% | 244,00 |
| 16.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 15.08.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 2,33% | 1.422,00 |
| 14.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 13.08.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -0,78% | 1.073,00 |
| 12.08.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -3,01% | 442,00 |
| 09.08.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 3,10% | 1.029,00 |
| 08.08.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | 304,00 |
| 07.08.2024 | 12,90 | 12,90 | 12,50 | 12,70 | -2,31% | 7.122,00 |
| 06.08.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | 102,00 |
| 05.08.2024 | 13,70 | 14,20 | 12,70 | 12,80 | -8,57% | 9.056,00 |
| 02.08.2024 | 13,70 | 14,00 | 13,70 | 14,00 | -0,71% | 1.861,00 |
| 01.08.2024 | 13,20 | 14,10 | 13,20 | 14,10 | 6,02% | 1.610,00 |
| 31.07.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 3,10% | 2.857,00 |
| 30.07.2024 | 12,60 | 13,00 | 12,60 | 12,90 | 0,78% | 2.864,00 |
| 29.07.2024 | 13,10 | 13,40 | 12,40 | 12,80 | -0,78% | 24.489,00 |
| 26.07.2024 | 12,10 | 12,90 | 12,10 | 12,90 | 8,40% | 4.172,00 |
| 25.07.2024 | 11,70 | 11,90 | 11,70 | 11,90 | 0,00% | 1.581,00 |
| 24.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 23.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 22.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 19.07.2024 | 11,30 | 11,80 | 11,30 | 11,80 | 5,36% | 8.575,00 |
| 18.07.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 0,00% | 219,00 |
| 17.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 52,00 |
| 16.07.2024 | 10,80 | 11,20 | 10,80 | 11,20 | 2,75% | 6.667,00 |
| 15.07.2024 | 11,00 | 11,00 | 10,80 | 10,90 | -2,68% | 2.441,00 |
| 12.07.2024 | 11,40 | 11,50 | 11,20 | 11,20 | -2,61% | 1.832,00 |
| 11.07.2024 | 11,90 | 11,90 | 11,30 | 11,50 | -1,71% | 5.045,00 |
| 10.07.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -1,68% | 110,00 |
| 09.07.2024 | 11,00 | 11,90 | 11,00 | 11,90 | 9,17% | 926,00 |
| 08.07.2024 | 10,90 | 11,00 | 10,60 | 10,90 | 0,93% | 4.207,00 |