745,100€
0,28%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 746,50 | 750,00 | 727,20 | 745,40 | 0,32% | 1.443,00 |
| 06.11.2025 | 762,50 | 766,40 | 736,30 | 743,00 | -3,13% | 1.131,00 |
| 05.11.2025 | 770,70 | 777,70 | 760,60 | 767,00 | -0,43% | 1.275,00 |
| 04.11.2025 | 785,90 | 791,00 | 764,90 | 770,30 | -2,56% | 1.010,00 |
| 03.11.2025 | 800,70 | 809,50 | 769,40 | 790,50 | -0,82% | 1.673,00 |
| 31.10.2025 | 827,40 | 827,60 | 785,20 | 797,00 | -3,16% | 2.148,00 |
| 30.10.2025 | 810,80 | 831,60 | 778,90 | 823,00 | 0,38% | 2.842,00 |
| 29.10.2025 | 809,10 | 825,70 | 786,20 | 819,90 | 2,46% | 925,00 |
| 28.10.2025 | 810,00 | 820,20 | 798,00 | 800,20 | -1,70% | 507,00 |
| 27.10.2025 | 808,80 | 816,30 | 807,00 | 814,00 | 1,69% | 698,00 |
| 24.10.2025 | 812,70 | 815,70 | 798,00 | 800,50 | -0,47% | 1.018,00 |
| 23.10.2025 | 809,30 | 812,70 | 800,10 | 804,30 | -0,65% | 331,00 |
| 22.10.2025 | 809,40 | 816,00 | 800,20 | 809,60 | -0,12% | 1.653,00 |
| 21.10.2025 | 787,40 | 811,90 | 785,10 | 810,60 | 2,39% | 1.847,00 |
| 20.10.2025 | 777,90 | 791,70 | 775,30 | 791,70 | 2,42% | 334,00 |
| 17.10.2025 | 760,10 | 776,70 | 747,80 | 773,00 | 1,03% | 924,00 |
| 16.10.2025 | 774,70 | 797,10 | 761,40 | 765,10 | -1,32% | 659,00 |
| 15.10.2025 | 790,90 | 794,60 | 773,30 | 775,30 | -1,21% | 423,00 |
| 14.10.2025 | 794,20 | 794,40 | 779,70 | 784,80 | -1,59% | 370,00 |
| 13.10.2025 | 775,10 | 798,10 | 769,50 | 797,50 | 4,19% | 1.948,00 |
| 10.10.2025 | 793,30 | 801,20 | 762,90 | 765,40 | -3,70% | 1.672,00 |
| 09.10.2025 | 787,80 | 796,60 | 769,90 | 794,80 | 1,51% | 1.669,00 |
| 08.10.2025 | 779,60 | 793,40 | 776,60 | 783,00 | 0,64% | 571,00 |
| 07.10.2025 | 779,00 | 786,10 | 765,70 | 778,00 | -0,08% | 673,00 |
| 06.10.2025 | 784,00 | 794,70 | 765,30 | 778,60 | 0,44% | 913,00 |
| 03.10.2025 | 778,00 | 781,90 | 772,00 | 775,20 | -0,30% | 467,00 |
| 02.10.2025 | 778,00 | 782,80 | 766,20 | 777,50 | 0,06% | 551,00 |
| 01.10.2025 | 776,50 | 796,80 | 761,00 | 777,00 | -0,78% | 557,00 |
| 30.09.2025 | 802,00 | 805,10 | 769,90 | 783,10 | -2,51% | 893,00 |
| 29.09.2025 | 800,20 | 812,60 | 800,10 | 803,30 | 0,32% | 426,00 |
| 26.09.2025 | 787,30 | 800,70 | 783,00 | 800,70 | 1,44% | 337,00 |
| 25.09.2025 | 795,90 | 796,80 | 783,10 | 789,30 | -0,78% | 664,00 |
| 24.09.2025 | 791,10 | 825,00 | 791,10 | 795,50 | 1,07% | 1.528,00 |
| 23.09.2025 | 801,90 | 807,50 | 784,40 | 787,10 | -1,75% | 604,00 |
| 22.09.2025 | 820,60 | 820,60 | 790,10 | 801,10 | -2,57% | 958,00 |
| 19.09.2025 | 807,10 | 822,20 | 804,10 | 822,20 | 2,70% | 470,00 |
| 18.09.2025 | 808,40 | 819,00 | 799,00 | 800,60 | -0,16% | 1.033,00 |
| 17.09.2025 | 787,70 | 801,90 | 785,50 | 801,90 | 2,26% | 427,00 |
| 16.09.2025 | 804,00 | 807,30 | 783,80 | 784,20 | -1,99% | 464,00 |
| 15.09.2025 | 789,90 | 813,30 | 789,90 | 800,10 | 1,02% | 594,00 |
| 12.09.2025 | 802,40 | 805,90 | 789,80 | 792,00 | -1,32% | 245,00 |
| 11.09.2025 | 791,60 | 803,60 | 789,50 | 802,60 | 1,53% | 971,00 |
| 10.09.2025 | 796,40 | 808,10 | 788,00 | 790,50 | -0,83% | 625,00 |
| 09.09.2025 | 797,00 | 804,80 | 791,70 | 797,10 | -0,60% | 575,00 |
| 08.09.2025 | 784,40 | 802,20 | 779,60 | 801,90 | 2,83% | 364,00 |
| 05.09.2025 | 771,60 | 779,80 | 767,40 | 779,80 | 1,06% | 319,00 |
| 04.09.2025 | 786,70 | 788,80 | 753,10 | 771,60 | -1,83% | 606,00 |
| 03.09.2025 | 783,40 | 786,00 | 765,50 | 786,00 | 0,50% | 267,00 |
| 02.09.2025 | 783,60 | 784,00 | 770,10 | 782,10 | -0,01% | 358,00 |
| 01.09.2025 | 783,80 | 786,30 | 776,80 | 782,20 | 0,01% | 334,00 |
| 29.08.2025 | 796,00 | 799,60 | 778,10 | 782,10 | -1,76% | 759,00 |
| 28.08.2025 | 758,10 | 799,70 | 758,10 | 796,10 | 4,15% | 744,00 |
| 27.08.2025 | 745,60 | 765,10 | 745,20 | 764,40 | 2,67% | 745,00 |
| 26.08.2025 | 754,40 | 758,30 | 734,20 | 744,50 | -1,82% | 782,00 |
| 25.08.2025 | 758,90 | 759,20 | 752,40 | 758,30 | 0,26% | 530,00 |
| 22.08.2025 | 757,30 | 766,40 | 752,20 | 756,30 | -0,11% | 500,00 |
| 21.08.2025 | 767,70 | 767,70 | 752,60 | 757,10 | -0,90% | 799,00 |
| 20.08.2025 | 757,20 | 769,90 | 756,20 | 764,00 | 0,61% | 564,00 |
| 19.08.2025 | 765,00 | 771,10 | 756,00 | 759,40 | -0,14% | 424,00 |
| 18.08.2025 | 740,50 | 760,50 | 740,10 | 760,50 | 2,56% | 899,00 |
| 15.08.2025 | 728,30 | 741,90 | 726,60 | 741,50 | 1,51% | 535,00 |
| 14.08.2025 | 737,90 | 741,30 | 728,10 | 730,50 | -0,73% | 520,00 |
| 13.08.2025 | 730,10 | 737,90 | 722,10 | 735,90 | 0,62% | 946,00 |
| 12.08.2025 | 735,30 | 744,30 | 722,00 | 731,40 | -0,56% | 1.132,00 |
| 11.08.2025 | 748,00 | 757,90 | 733,80 | 735,50 | -1,80% | 966,00 |
| 08.08.2025 | 753,30 | 757,50 | 738,70 | 749,00 | -0,07% | 1.215,00 |
| 07.08.2025 | 781,70 | 792,10 | 743,00 | 749,50 | -4,00% | 2.267,00 |
| 06.08.2025 | 784,60 | 786,10 | 776,50 | 780,70 | -0,57% | 565,00 |
| 05.08.2025 | 803,00 | 806,10 | 783,00 | 785,20 | -1,34% | 562,00 |
| 04.08.2025 | 792,70 | 803,30 | 792,70 | 795,90 | 0,67% | 645,00 |
| 01.08.2025 | 828,00 | 828,50 | 787,80 | 790,60 | -4,09% | 2.054,00 |
| 31.07.2025 | 870,50 | 870,50 | 824,10 | 824,30 | -3,26% | 1.794,00 |
| 30.07.2025 | 860,70 | 869,40 | 851,90 | 852,10 | -0,91% | 466,00 |
| 29.07.2025 | 854,80 | 868,60 | 851,00 | 859,90 | 1,02% | 1.114,00 |
| 28.07.2025 | 832,30 | 856,80 | 830,10 | 851,20 | 3,19% | 1.849,00 |
| 25.07.2025 | 849,90 | 854,40 | 822,60 | 824,90 | -2,69% | 575,00 |
| 24.07.2025 | 866,20 | 888,00 | 835,20 | 847,70 | 4,47% | 1.241,00 |
| 23.07.2025 | 823,20 | 825,90 | 811,10 | 811,40 | -1,55% | 488,00 |
| 22.07.2025 | 818,00 | 826,80 | 814,70 | 824,20 | 0,22% | 392,00 |
| 21.07.2025 | 831,50 | 832,30 | 820,00 | 822,40 | -0,64% | 374,00 |
| 18.07.2025 | 828,90 | 829,40 | 816,20 | 827,70 | 0,33% | 677,00 |
| 17.07.2025 | 831,80 | 841,20 | 825,00 | 825,00 | -0,96% | 370,00 |
| 16.07.2025 | 823,40 | 833,00 | 816,10 | 833,00 | -0,12% | 620,00 |
| 15.07.2025 | 827,20 | 837,00 | 822,00 | 834,00 | 1,34% | 350,00 |
| 14.07.2025 | 802,00 | 826,10 | 796,30 | 823,00 | 2,66% | 941,00 |
| 11.07.2025 | 829,10 | 832,60 | 799,10 | 801,70 | -3,04% | 1.408,00 |
| 10.07.2025 | 863,20 | 867,90 | 825,20 | 826,80 | -4,42% | 1.714,00 |
| 09.07.2025 | 871,10 | 879,00 | 862,30 | 865,00 | -0,72% | 390,00 |
| 08.07.2025 | 885,00 | 886,30 | 866,60 | 871,30 | -1,30% | 317,00 |
| 07.07.2025 | 884,10 | 891,00 | 876,50 | 882,80 | 0,12% | 228,00 |
| 04.07.2025 | 885,50 | 886,30 | 881,70 | 881,70 | -1,02% | 150,00 |
| 03.07.2025 | 855,20 | 899,90 | 855,20 | 890,80 | 4,62% | 388,00 |
| 02.07.2025 | 862,20 | 863,40 | 845,10 | 851,50 | -0,37% | 182,00 |
| 01.07.2025 | 872,30 | 872,90 | 845,50 | 854,70 | -1,43% | 395,00 |
| 30.06.2025 | 878,70 | 881,70 | 867,00 | 867,10 | -0,33% | 397,00 |
| 27.06.2025 | 868,10 | 880,50 | 863,20 | 870,00 | 0,61% | 258,00 |
| 26.06.2025 | 860,10 | 868,80 | 854,30 | 864,70 | 0,17% | 359,00 |
| 25.06.2025 | 861,10 | 868,10 | 856,90 | 863,20 | 0,59% | 264,00 |
| 24.06.2025 | 850,70 | 861,80 | 849,10 | 858,10 | 1,29% | 450,00 |
| 23.06.2025 | 844,30 | 851,30 | 840,00 | 847,20 | 0,49% | 622,00 |