11,650€
-2,92%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 12,03 | 12,08 | 11,90 | 11,95 | -0,42% | - |
| 08.05.2026 | 11,95 | 12,00 | 11,70 | 12,00 | -1,23% | 2.943,00 |
| 07.05.2026 | 11,65 | 12,20 | 11,50 | 12,15 | 4,74% | 14.766,00 |
| 06.05.2026 | 11,85 | 11,85 | 11,60 | 11,60 | -0,85% | 1.986,00 |
| 05.05.2026 | 11,70 | 11,90 | 11,60 | 11,70 | -1,27% | 4.285,00 |
| 04.05.2026 | 11,75 | 11,85 | 11,75 | 11,85 | -0,42% | 230,00 |
| 30.04.2026 | 11,85 | 11,90 | 11,65 | 11,90 | 1,28% | 3.530,00 |
| 29.04.2026 | 12,25 | 12,25 | 11,75 | 11,75 | -4,47% | 12.378,00 |
| 28.04.2026 | 12,30 | 12,40 | 12,25 | 12,30 | -0,81% | 906,00 |
| 27.04.2026 | 12,50 | 12,50 | 12,35 | 12,40 | 1,64% | 3.015,00 |
| 24.04.2026 | 12,80 | 12,80 | 12,20 | 12,20 | -4,31% | 1.664,00 |
| 23.04.2026 | 12,85 | 12,95 | 12,70 | 12,75 | -0,78% | 460,00 |
| 22.04.2026 | 13,20 | 13,20 | 12,85 | 12,85 | -2,28% | 3.532,00 |
| 21.04.2026 | 12,85 | 13,20 | 12,85 | 13,15 | 1,54% | 220,00 |
| 20.04.2026 | 12,75 | 13,10 | 12,75 | 12,95 | 0,39% | 2.824,00 |
| 17.04.2026 | 12,85 | 13,25 | 12,85 | 12,90 | 1,57% | 21.434,00 |
| 16.04.2026 | 12,50 | 12,80 | 12,50 | 12,70 | 2,01% | 1.667,00 |
| 15.04.2026 | 12,30 | 12,45 | 12,30 | 12,45 | 0,40% | 943,00 |
| 14.04.2026 | 12,40 | 12,55 | 12,05 | 12,40 | -0,80% | 2.703,00 |
| 13.04.2026 | 12,20 | 12,85 | 12,20 | 12,50 | 2,46% | 3.641,00 |
| 10.04.2026 | 12,35 | 12,55 | 12,20 | 12,20 | -2,01% | 6.007,00 |
| 09.04.2026 | 12,45 | 12,60 | 12,35 | 12,45 | -0,80% | 156,00 |
| 08.04.2026 | 12,50 | 12,65 | 12,30 | 12,55 | -1,18% | 996,00 |
| 07.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 02.04.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 342,00 |
| 01.04.2026 | 12,50 | 12,80 | 12,50 | 12,60 | -0,40% | 1.552,00 |
| 31.03.2026 | 12,30 | 12,70 | 12,30 | 12,65 | 2,43% | 1.227,00 |
| 30.03.2026 | 12,40 | 12,50 | 12,15 | 12,35 | -1,20% | 3.357,00 |
| 27.03.2026 | 12,25 | 12,65 | 12,25 | 12,50 | 2,46% | 4.928,00 |
| 26.03.2026 | 12,25 | 12,40 | 12,05 | 12,20 | 0,83% | 6.861,00 |
| 25.03.2026 | 12,85 | 12,90 | 12,00 | 12,10 | -6,20% | 6.368,00 |
| 24.03.2026 | 12,75 | 12,90 | 12,50 | 12,90 | -0,77% | 1.968,00 |
| 23.03.2026 | 12,60 | 13,20 | 12,60 | 13,00 | 0,78% | 2.125,00 |
| 20.03.2026 | 12,90 | 12,95 | 12,75 | 12,90 | -0,77% | 604,00 |
| 19.03.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 1.371,00 |
| 18.03.2026 | 12,90 | 13,00 | 12,90 | 13,00 | -0,38% | 4.913,00 |
| 17.03.2026 | 13,00 | 13,15 | 12,90 | 13,05 | 0,00% | 422,00 |
| 16.03.2026 | 13,45 | 13,45 | 12,90 | 13,05 | -2,97% | 12.062,00 |
| 13.03.2026 | 13,50 | 13,50 | 13,45 | 13,45 | 1,51% | 32,00 |
| 12.03.2026 | 13,35 | 13,35 | 13,25 | 13,25 | 1,15% | 750,00 |
| 11.03.2026 | 13,00 | 13,10 | 13,00 | 13,10 | -0,38% | 1.641,00 |
| 10.03.2026 | 13,20 | 13,20 | 12,95 | 13,15 | 0,77% | 12.573,00 |
| 09.03.2026 | 13,00 | 13,20 | 13,00 | 13,05 | -1,14% | 4.888,00 |
| 06.03.2026 | 13,30 | 13,35 | 13,00 | 13,20 | -1,12% | 6.500,00 |
| 05.03.2026 | 13,00 | 13,45 | 12,90 | 13,35 | 3,49% | 30.809,00 |
| 04.03.2026 | 13,85 | 13,85 | 12,90 | 12,90 | -6,52% | 13.065,00 |
| 03.03.2026 | 14,00 | 14,05 | 13,75 | 13,80 | 0,00% | 7.615,00 |
| 02.03.2026 | 13,95 | 14,00 | 13,80 | 13,80 | -1,43% | 1.706,00 |
| 27.02.2026 | 14,00 | 14,10 | 13,90 | 14,00 | -0,71% | 4.558,00 |
| 26.02.2026 | 14,10 | 14,15 | 13,95 | 14,10 | 0,00% | 2.824,00 |
| 25.02.2026 | 14,35 | 14,35 | 14,05 | 14,10 | -0,70% | 1.502,00 |
| 24.02.2026 | 14,75 | 14,80 | 14,10 | 14,20 | -2,41% | 9.948,00 |
| 23.02.2026 | 14,50 | 15,15 | 14,20 | 14,55 | 0,69% | 17.643,00 |
| 20.02.2026 | 14,05 | 14,65 | 14,05 | 14,45 | 1,76% | 10.110,00 |
| 19.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 586,00 |
| 18.02.2026 | 14,20 | 14,25 | 14,00 | 14,20 | -1,73% | 3.412,00 |
| 17.02.2026 | 14,10 | 14,45 | 14,10 | 14,45 | 2,85% | 2.196,00 |
| 16.02.2026 | 14,15 | 14,45 | 14,05 | 14,05 | 0,00% | 11.056,00 |
| 13.02.2026 | 13,90 | 14,05 | 13,85 | 14,05 | 0,00% | 7.722,00 |
| 12.02.2026 | 14,00 | 14,40 | 13,75 | 14,05 | 1,08% | 36.876,00 |
| 11.02.2026 | 14,65 | 14,85 | 13,80 | 13,90 | -5,76% | 36.067,00 |
| 10.02.2026 | 14,10 | 15,05 | 13,85 | 14,75 | 7,27% | 87.383,00 |
| 09.02.2026 | 16,00 | 16,00 | 13,75 | 13,75 | -12,70% | 73.858,00 |
| 06.02.2026 | 16,70 | 16,70 | 15,40 | 15,75 | -5,12% | 10.553,00 |
| 05.02.2026 | 16,60 | 16,70 | 16,40 | 16,60 | 0,30% | 2.967,00 |
| 04.02.2026 | 17,15 | 17,15 | 16,50 | 16,55 | -2,65% | 11.198,00 |
| 03.02.2026 | 18,30 | 18,30 | 17,00 | 17,00 | -5,03% | 7.814,00 |
| 02.02.2026 | 18,30 | 18,30 | 17,90 | 17,90 | -1,10% | 1.278,00 |
| 30.01.2026 | 18,30 | 18,30 | 18,00 | 18,10 | -0,55% | 2.390,00 |
| 29.01.2026 | 18,75 | 18,75 | 18,20 | 18,20 | -2,93% | 3.290,00 |
| 28.01.2026 | 18,85 | 19,00 | 18,75 | 18,75 | -0,53% | 3.962,00 |
| 27.01.2026 | 19,20 | 19,20 | 18,60 | 18,85 | -0,26% | 8.021,00 |
| 26.01.2026 | 17,60 | 19,00 | 17,60 | 18,90 | 8,00% | 21.033,00 |
| 23.01.2026 | 17,15 | 17,50 | 17,15 | 17,50 | 2,94% | 1.120,00 |
| 22.01.2026 | 17,05 | 17,10 | 16,80 | 17,00 | 0,29% | 2.527,00 |
| 21.01.2026 | 17,15 | 17,15 | 16,95 | 16,95 | -0,88% | 6.830,00 |
| 20.01.2026 | 17,40 | 17,50 | 17,05 | 17,10 | -2,84% | 761,00 |
| 19.01.2026 | 17,05 | 17,60 | 17,00 | 17,60 | 5,71% | 1.402,00 |
| 16.01.2026 | 17,70 | 17,75 | 16,65 | 16,65 | -4,58% | 4.533,00 |
| 15.01.2026 | 18,10 | 18,10 | 17,45 | 17,45 | -3,86% | 1.226,00 |
| 14.01.2026 | 18,45 | 18,45 | 18,15 | 18,15 | 0,00% | 1.797,00 |
| 13.01.2026 | 18,25 | 18,50 | 18,15 | 18,15 | -0,27% | 4.192,00 |
| 12.01.2026 | 18,25 | 18,25 | 18,20 | 18,20 | 0,55% | 270,00 |
| 09.01.2026 | 18,05 | 18,30 | 17,90 | 18,10 | -1,09% | 2.154,00 |
| 08.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 07.01.2026 | 18,65 | 18,65 | 18,00 | 18,00 | -3,74% | 6.522,00 |
| 06.01.2026 | 18,55 | 18,70 | 18,55 | 18,70 | 0,00% | 1.780,00 |
| 05.01.2026 | 18,70 | 18,70 | 18,55 | 18,70 | -1,06% | 685,00 |
| 02.01.2026 | 19,00 | 19,00 | 18,80 | 18,90 | 0,27% | 2.750,00 |
| 30.12.2025 | 18,90 | 18,90 | 18,80 | 18,85 | -0,26% | 1.511,00 |
| 29.12.2025 | 18,70 | 19,00 | 18,60 | 18,90 | 2,44% | 5.879,00 |
| 23.12.2025 | 17,40 | 18,45 | 16,95 | 18,45 | 6,03% | 3.250,00 |
| 22.12.2025 | 16,90 | 17,40 | 16,75 | 17,40 | 4,19% | 2.504,00 |
| 19.12.2025 | 17,85 | 18,20 | 16,70 | 16,70 | -6,44% | 14.454,00 |
| 18.12.2025 | 18,65 | 19,00 | 17,85 | 17,85 | -4,55% | 7.017,00 |
| 17.12.2025 | 17,50 | 19,00 | 17,50 | 18,70 | 7,47% | 4.544,00 |
| 16.12.2025 | 16,70 | 17,40 | 16,70 | 17,40 | 4,82% | 12.973,00 |
| 15.12.2025 | 16,35 | 16,65 | 16,20 | 16,60 | 2,47% | 650,00 |
| 12.12.2025 | 16,35 | 16,40 | 16,15 | 16,20 | -0,31% | 1.832,00 |
| 11.12.2025 | 16,10 | 16,50 | 16,10 | 16,25 | 0,62% | 16.866,00 |