12,975€
-0,19%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 13,00 | 13,13 | 12,85 | 12,98 | -0,19% | - |
| 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 |
| 25.06.2026 | 12,85 | 13,00 | 12,70 | 13,00 | 1,96% | 3.950,00 |
| 24.06.2026 | 12,80 | 12,80 | 12,55 | 12,75 | 0,79% | 7.078,00 |
| 23.06.2026 | 13,00 | 13,05 | 12,55 | 12,65 | -3,80% | 8.760,00 |
| 22.06.2026 | 12,55 | 13,15 | 12,55 | 13,15 | 3,14% | 2.113,00 |
| 19.06.2026 | 12,80 | 12,95 | 12,65 | 12,75 | 1,19% | 2.894,00 |
| 18.06.2026 | 12,85 | 12,85 | 12,50 | 12,60 | -1,95% | 6.924,00 |
| 17.06.2026 | 12,40 | 12,85 | 12,20 | 12,85 | 4,90% | 5.563,00 |
| 16.06.2026 | 12,10 | 12,60 | 12,10 | 12,25 | -0,41% | 6.326,00 |
| 15.06.2026 | 12,60 | 12,60 | 12,15 | 12,30 | -0,40% | 4.000,00 |
| 12.06.2026 | 13,00 | 13,00 | 12,15 | 12,35 | -3,89% | 16.944,00 |
| 11.06.2026 | 12,95 | 13,00 | 12,80 | 12,85 | -1,15% | 3.110,00 |
| 10.06.2026 | 13,50 | 13,60 | 12,70 | 13,00 | -4,06% | 10.956,00 |
| 09.06.2026 | 13,00 | 13,55 | 13,00 | 13,55 | 5,04% | 7.843,00 |
| 08.06.2026 | 12,70 | 12,90 | 12,65 | 12,90 | 3,61% | 5.970,00 |
| 05.06.2026 | 12,40 | 12,75 | 12,25 | 12,45 | 0,00% | 9.837,00 |
| 04.06.2026 | 12,25 | 12,55 | 12,20 | 12,45 | 2,47% | 7.683,00 |
| 03.06.2026 | 12,40 | 12,40 | 12,05 | 12,15 | -2,80% | 4.651,00 |
| 02.06.2026 | 12,80 | 12,80 | 12,50 | 12,50 | -1,96% | 4.570,00 |
| 01.06.2026 | 11,25 | 12,75 | 11,25 | 12,75 | 13,33% | 25.074,00 |
| 29.05.2026 | 11,00 | 11,25 | 10,80 | 11,25 | 2,27% | 24.807,00 |
| 28.05.2026 | 11,00 | 11,05 | 10,85 | 11,00 | -0,45% | 1.740,00 |
| 27.05.2026 | 10,80 | 11,25 | 10,80 | 11,05 | 0,91% | 19.586,00 |
| 26.05.2026 | 11,05 | 11,40 | 10,85 | 10,95 | -0,45% | 5.513,00 |
| 25.05.2026 | 10,85 | 11,00 | 10,85 | 11,00 | 2,80% | 1.251,00 |
| 22.05.2026 | 10,55 | 10,85 | 10,50 | 10,70 | 3,38% | 10.626,00 |
| 21.05.2026 | 10,60 | 10,65 | 10,30 | 10,35 | -3,72% | 2.138,00 |
| 20.05.2026 | 11,00 | 11,00 | 10,60 | 10,75 | -1,83% | 1.039,00 |
| 19.05.2026 | 11,05 | 11,10 | 10,90 | 10,95 | -0,90% | 6.790,00 |
| 18.05.2026 | 10,85 | 11,05 | 10,50 | 11,05 | 1,38% | 5.818,00 |
| 15.05.2026 | 10,00 | 11,05 | 10,00 | 10,90 | 7,92% | 15.255,00 |
| 14.05.2026 | 10,10 | 10,90 | 10,10 | 10,10 | -1,94% | 6.147,00 |
| 13.05.2026 | 11,75 | 11,75 | 10,30 | 10,30 | -11,59% | 43.579,00 |
| 12.05.2026 | 11,70 | 11,75 | 11,65 | 11,65 | 0,43% | 9,00 |
| 11.05.2026 | 12,00 | 12,00 | 11,60 | 11,60 | -3,33% | 6.422,00 |
| 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 |