14,925€
-0,50%
Echtzeit-Aktienkurs SERVICEWARE SE INH O.N.
Bid:
Ask:
Aktienkurse zur SERVICEWARE SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 341,00 |
| 01.04.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 3,50% | 403,00 |
| 31.03.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -2,72% | 5.548,00 |
| 28.03.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | 546,00 |
| 27.03.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 0,68% | 265,00 |
| 26.03.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 2,78% | 6.400,00 |
| 25.03.2025 | 14,30 | 14,40 | 14,10 | 14,40 | 2,13% | 1.532,00 |
| 24.03.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 3,68% | 1.175,00 |
| 21.03.2025 | 13,90 | 13,90 | 13,20 | 13,60 | -0,73% | 9.267,00 |
| 20.03.2025 | 13,50 | 14,00 | 13,40 | 13,70 | 0,00% | 854,00 |
| 19.03.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 1,48% | 370,00 |
| 18.03.2025 | 13,60 | 13,90 | 13,50 | 13,50 | -3,57% | 2.026,00 |
| 17.03.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | 223,00 |
| 14.03.2025 | 13,90 | 14,00 | 13,70 | 13,80 | -2,13% | 3.279,00 |
| 13.03.2025 | 14,00 | 14,40 | 14,00 | 14,10 | 1,44% | 2.837,00 |
| 12.03.2025 | 14,70 | 14,70 | 13,90 | 13,90 | -6,71% | 5.050,00 |
| 11.03.2025 | 14,60 | 15,20 | 14,50 | 14,90 | -0,67% | 3.165,00 |
| 10.03.2025 | 14,40 | 15,20 | 14,40 | 15,00 | 5,63% | 4.613,00 |
| 07.03.2025 | 14,30 | 14,30 | 13,80 | 14,20 | -1,39% | 10.029,00 |
| 06.03.2025 | 14,40 | 15,00 | 14,40 | 14,40 | 3,60% | 3.836,00 |
| 05.03.2025 | 13,60 | 14,20 | 13,60 | 13,90 | -0,71% | 2.023,00 |
| 04.03.2025 | 13,50 | 14,30 | 13,20 | 14,00 | -2,78% | 8.847,00 |
| 03.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 100,00 |
| 28.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 303,00 |
| 27.02.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | 1.295,00 |
| 26.02.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | 112,00 |
| 25.02.2025 | 14,90 | 15,10 | 14,70 | 14,70 | -1,34% | 434,00 |
| 24.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 21.02.2025 | 14,80 | 15,10 | 14,30 | 15,10 | 0,67% | 9.744,00 |
| 20.02.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 1,35% | 399,00 |
| 19.02.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -3,27% | 3.475,00 |
| 18.02.2025 | 15,30 | 15,30 | 15,10 | 15,30 | -0,65% | 511,00 |
| 17.02.2025 | 15,30 | 15,40 | 15,00 | 15,40 | -0,65% | 519,00 |
| 14.02.2025 | 15,20 | 15,50 | 15,20 | 15,50 | 2,65% | 1.773,00 |
| 13.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 81,00 |
| 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 |