14,200€
0,35%
Echtzeit-Aktienkurs SERVICEWARE SE INH O.N.
Bid:
Ask:
Aktienkurse zur SERVICEWARE SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,15 | 14,50 | 14,15 | 14,20 | 0,35% | 3.781,00 |
| 11.11.2026 | 14,15 | 14,25 | 14,00 | 14,15 | -0,70% | 4.568,00 |
| 10.11.2026 | 14,10 | 14,25 | 14,00 | 14,25 | 0,35% | 3.497,00 |
| 09.11.2026 | 14,15 | 14,20 | 14,05 | 14,20 | 0,35% | 3.519,00 |
| 06.11.2026 | 14,15 | 14,20 | 13,95 | 14,15 | 0,00% | 77.567,00 |
| 05.11.2026 | 14,10 | 14,20 | 14,00 | 14,15 | 1,07% | 7.697,00 |
| 04.11.2026 | 14,05 | 14,30 | 13,95 | 14,00 | 0,72% | 6.509,00 |
| 03.11.2026 | 14,15 | 14,30 | 13,90 | 13,90 | -1,07% | 6.410,00 |
| 02.11.2026 | 14,10 | 14,20 | 14,00 | 14,05 | -1,75% | 3.473,00 |
| 30.10.2026 | 14,20 | 14,45 | 14,10 | 14,30 | 0,00% | 7.730,00 |
| 29.10.2026 | 13,90 | 14,30 | 13,90 | 14,30 | 1,78% | 23.679,00 |
| 28.10.2026 | 13,85 | 14,05 | 13,75 | 14,05 | -0,35% | 10.065,00 |
| 27.10.2026 | 13,95 | 14,10 | 13,80 | 14,10 | 1,81% | 15.745,00 |
| 26.10.2026 | 13,90 | 14,00 | 13,75 | 13,85 | -0,36% | 18.172,00 |
| 23.10.2026 | 13,50 | 13,90 | 13,50 | 13,90 | 2,21% | 15.332,00 |
| 22.10.2026 | 13,55 | 13,90 | 13,55 | 13,60 | 0,00% | 10.043,00 |
| 21.10.2026 | 13,30 | 13,60 | 13,30 | 13,60 | 1,49% | 3.204,00 |
| 20.10.2026 | 13,20 | 13,40 | 12,95 | 13,40 | 3,08% | 7.426,00 |
| 19.10.2026 | 13,10 | 13,25 | 13,00 | 13,00 | 0,00% | 20.915,00 |
| 16.10.2026 | 13,05 | 13,25 | 13,00 | 13,00 | 0,39% | 12.010,00 |
| 15.10.2026 | 12,95 | 13,20 | 12,85 | 12,95 | 0,78% | 4.266,00 |
| 14.10.2026 | 13,00 | 13,20 | 12,85 | 12,85 | -1,15% | 3.634,00 |
| 13.10.2026 | 13,00 | 13,15 | 12,85 | 13,00 | 0,00% | 37.955,00 |
| 12.10.2026 | 12,95 | 13,10 | 12,90 | 13,00 | 0,00% | 2.959,00 |
| 09.10.2026 | 12,85 | 13,15 | 12,85 | 13,00 | 1,96% | 2.520,00 |
| 08.10.2026 | 13,15 | 13,15 | 12,75 | 12,75 | -2,30% | 5.573,00 |
| 07.10.2026 | 12,95 | 13,25 | 12,95 | 13,05 | 0,77% | 6.148,00 |
| 06.10.2026 | 13,05 | 13,20 | 12,95 | 12,95 | -1,52% | 2.498,00 |
| 05.10.2026 | 12,90 | 13,20 | 12,90 | 13,15 | 1,94% | 2.468,00 |
| 02.10.2026 | 12,90 | 13,35 | 12,90 | 12,90 | -0,39% | 10.338,00 |
| 01.10.2026 | 12,90 | 13,05 | 12,65 | 12,95 | 0,78% | 35.422,00 |
| 30.09.2026 | 12,90 | 12,95 | 12,85 | 12,85 | 0,00% | 1.939,00 |
| 29.09.2026 | 12,95 | 13,00 | 12,85 | 12,85 | 0,78% | 1.815,00 |
| 28.09.2026 | 13,20 | 13,40 | 12,75 | 12,75 | -2,67% | 6.408,00 |
| 25.09.2026 | 12,95 | 13,35 | 12,95 | 13,10 | 1,55% | 2.746,00 |
| 24.09.2026 | 13,10 | 13,10 | 12,85 | 12,90 | -1,53% | 45.446,00 |
| 23.09.2026 | 12,95 | 13,10 | 12,85 | 13,10 | 1,95% | 10.900,00 |
| 22.09.2026 | 12,95 | 13,00 | 12,85 | 12,85 | -0,39% | 1.671,00 |
| 21.09.2026 | 12,90 | 13,05 | 12,85 | 12,90 | -0,77% | 1.985,00 |
| 18.09.2026 | 13,00 | 13,20 | 12,75 | 13,00 | 0,00% | 5.965,00 |
| 17.09.2026 | 12,85 | 13,25 | 12,70 | 13,00 | 1,56% | 10.435,00 |
| 16.09.2026 | 12,95 | 13,10 | 12,80 | 12,80 | -0,78% | 1.360,00 |
| 15.09.2026 | 12,95 | 13,15 | 12,90 | 12,90 | 0,39% | 1.193,00 |
| 14.09.2026 | 13,40 | 13,40 | 12,85 | 12,85 | -3,75% | 6.329,00 |
| 11.09.2026 | 13,45 | 13,75 | 13,35 | 13,35 | 0,38% | 3.814,00 |
| 10.09.2026 | 14,00 | 14,00 | 13,30 | 13,30 | -5,34% | 9.516,00 |
| 09.09.2026 | 14,05 | 14,20 | 14,05 | 14,05 | 0,36% | 527,00 |
| 08.09.2026 | 14,50 | 14,50 | 14,00 | 14,00 | -2,78% | 3.094,00 |
| 07.09.2026 | 14,45 | 14,60 | 14,35 | 14,40 | 0,00% | 1.563,00 |
| 04.09.2026 | 14,65 | 14,65 | 14,35 | 14,40 | 0,00% | 1.875,00 |
| 03.09.2026 | 14,55 | 14,55 | 14,40 | 14,40 | -0,35% | 762,00 |
| 02.09.2026 | 14,50 | 14,60 | 14,45 | 14,45 | 0,70% | 779,00 |
| 01.09.2026 | 14,60 | 14,60 | 14,35 | 14,35 | -1,71% | 969,00 |
| 31.08.2026 | 14,40 | 14,75 | 14,40 | 14,60 | -0,34% | 2.855,00 |
| 28.08.2026 | 15,00 | 15,00 | 14,65 | 14,65 | -1,35% | 2.030,00 |
| 27.08.2026 | 14,85 | 15,00 | 14,65 | 14,85 | 0,00% | 4.210,00 |
| 26.08.2026 | 14,90 | 15,00 | 14,65 | 14,85 | 1,02% | 3.857,00 |
| 25.08.2026 | 14,80 | 15,00 | 14,70 | 14,70 | 2,08% | 2.611,00 |
| 24.08.2026 | 14,60 | 14,90 | 14,40 | 14,40 | -2,04% | 3.891,00 |
| 21.08.2026 | 14,75 | 14,75 | 14,70 | 14,70 | 1,38% | 1.288,00 |
| 20.08.2026 | 14,65 | 14,65 | 14,40 | 14,50 | 0,69% | 2.756,00 |
| 19.08.2026 | 14,50 | 14,65 | 14,40 | 14,40 | -1,37% | 2.599,00 |
| 18.08.2026 | 14,65 | 14,75 | 14,50 | 14,60 | -2,34% | 5.031,00 |
| 17.08.2026 | 14,80 | 14,95 | 14,75 | 14,95 | 3,10% | 2.027,00 |
| 14.08.2026 | 14,70 | 15,00 | 14,50 | 14,50 | -1,36% | 2.673,00 |
| 13.08.2026 | 14,55 | 14,90 | 14,55 | 14,70 | 0,68% | 1.964,00 |
| 12.08.2026 | 14,95 | 14,95 | 14,60 | 14,60 | -1,35% | 3.723,00 |
| 11.08.2026 | 14,75 | 15,05 | 14,75 | 14,80 | -1,00% | 3.597,00 |
| 10.08.2026 | 14,70 | 14,95 | 14,60 | 14,95 | 1,36% | 2.825,00 |
| 07.08.2026 | 14,75 | 15,00 | 14,75 | 14,75 | -0,34% | 2.656,00 |
| 06.08.2026 | 14,90 | 15,00 | 14,80 | 14,80 | 0,00% | 4.512,00 |
| 05.08.2026 | 14,60 | 14,85 | 14,60 | 14,80 | 0,68% | 3.874,00 |
| 04.08.2026 | 14,90 | 15,00 | 14,50 | 14,70 | 0,00% | 3.482,00 |
| 03.08.2026 | 15,00 | 15,00 | 14,60 | 14,70 | -0,68% | 2.968,00 |
| 31.07.2026 | 15,00 | 15,00 | 14,80 | 14,80 | 0,00% | 4.574,00 |
| 30.07.2026 | 14,80 | 14,85 | 14,45 | 14,80 | 0,00% | 6.595,00 |
| 29.07.2026 | 15,00 | 15,00 | 14,80 | 14,80 | -1,00% | 3.032,00 |
| 28.07.2026 | 14,80 | 15,15 | 14,70 | 14,95 | 2,75% | 37.843,00 |
| 27.07.2026 | 14,50 | 14,85 | 14,50 | 14,55 | 0,00% | 4.282,00 |
| 24.07.2026 | 14,45 | 14,70 | 14,45 | 14,55 | 2,46% | 5.443,00 |
| 23.07.2026 | 14,40 | 14,40 | 14,20 | 14,20 | -0,35% | 2.611,00 |
| 22.07.2026 | 14,40 | 14,40 | 14,25 | 14,25 | -1,04% | 2.934,00 |
| 21.07.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 2,49% | 2.247,00 |
| 20.07.2026 | 14,00 | 14,40 | 14,00 | 14,05 | 0,00% | 6.160,00 |
| 17.07.2026 | 14,00 | 14,25 | 13,60 | 14,05 | -2,09% | 6.782,00 |
| 16.07.2026 | 14,20 | 14,45 | 14,20 | 14,35 | 1,77% | 3.605,00 |
| 15.07.2026 | 13,90 | 14,15 | 13,80 | 14,10 | 1,81% | 4.809,00 |
| 14.07.2026 | 13,30 | 13,85 | 13,30 | 13,85 | 4,14% | 3.725,00 |
| 13.07.2026 | 13,00 | 13,30 | 13,00 | 13,30 | 2,31% | 3.075,00 |
| 10.07.2026 | 12,95 | 13,25 | 12,80 | 13,00 | -0,76% | 10.060,00 |
| 09.07.2026 | 13,10 | 13,35 | 12,70 | 13,10 | 0,77% | 39.226,00 |
| 08.07.2026 | 12,60 | 13,00 | 12,60 | 13,00 | 0,78% | 3.908,00 |
| 07.07.2026 | 13,00 | 13,05 | 12,85 | 12,90 | 0,00% | 4.786,00 |
| 06.07.2026 | 13,15 | 13,15 | 12,80 | 12,90 | -1,90% | 3.835,00 |
| 03.07.2026 | 13,15 | 13,15 | 12,85 | 13,15 | 1,15% | 11.219,00 |
| 02.07.2026 | 13,20 | 13,60 | 13,00 | 13,00 | 0,00% | 4.966,00 |
| 01.07.2026 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | 2.629,00 |
| 30.06.2026 | 13,30 | 13,35 | 13,10 | 13,20 | -0,75% | 2.254,00 |
| 29.06.2026 | 13,25 | 13,30 | 13,15 | 13,30 | 0,38% | 1.849,00 |
| 26.06.2026 | 13,00 | 13,25 | 13,00 | 13,25 | 1,92% | 3.790,00 |