16,825€
-0,74%
Echtzeit-Aktienkurs SERVICEWARE SE INH O.N.
Bid:
Ask:
Aktienkurse zur SERVICEWARE SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 18,00 | 18,05 | 17,20 | 18,05 | 0,56% | 4.899,00 |
| 15.09.2025 | 18,20 | 18,20 | 17,95 | 17,95 | -2,18% | 2.425,00 |
| 12.09.2025 | 18,50 | 18,50 | 18,35 | 18,35 | 0,00% | 207,00 |
| 11.09.2025 | 18,70 | 18,70 | 18,30 | 18,35 | -3,93% | 976,00 |
| 10.09.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 1,60% | 520,00 |
| 09.09.2025 | 19,40 | 19,50 | 18,80 | 18,80 | -3,84% | 1.455,00 |
| 08.09.2025 | 18,45 | 20,00 | 18,45 | 19,55 | 4,55% | 10.725,00 |
| 05.09.2025 | 18,85 | 19,05 | 18,70 | 18,70 | 0,54% | 1.788,00 |
| 04.09.2025 | 18,35 | 18,80 | 18,35 | 18,60 | -1,06% | 1.116,00 |
| 03.09.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 2,73% | 696,00 |
| 02.09.2025 | 18,65 | 18,75 | 18,30 | 18,30 | -3,43% | 414,00 |
| 01.09.2025 | 19,10 | 19,10 | 18,65 | 18,95 | -0,26% | 2.137,00 |
| 29.08.2025 | 18,55 | 19,15 | 18,55 | 19,00 | 1,88% | 1.640,00 |
| 28.08.2025 | 19,15 | 19,45 | 18,65 | 18,65 | -1,58% | 1.939,00 |
| 27.08.2025 | 19,00 | 19,10 | 18,60 | 18,95 | -2,32% | 2.695,00 |
| 26.08.2025 | 18,10 | 19,40 | 18,10 | 19,40 | 7,18% | 4.077,00 |
| 25.08.2025 | 18,95 | 18,95 | 17,60 | 18,10 | -3,21% | 4.249,00 |
| 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 |