729,900€
-3,43%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 747,50 | 747,50 | 725,40 | 728,85 | -3,57% | - |
| 09.04.2025 | 641,50 | 756,00 | 634,20 | 755,80 | 14,72% | 1.255,00 |
| 08.04.2025 | 675,00 | 708,60 | 658,80 | 658,80 | -1,29% | 1.740,00 |
| 07.04.2025 | 626,00 | 691,70 | 596,00 | 667,40 | 1,55% | 3.034,00 |
| 04.04.2025 | 696,40 | 699,90 | 650,10 | 657,20 | -6,33% | 2.398,00 |
| 03.04.2025 | 725,00 | 742,00 | 680,80 | 701,60 | -6,91% | 1.784,00 |
| 02.04.2025 | 754,60 | 756,80 | 735,60 | 753,70 | 0,12% | 506,00 |
| 01.04.2025 | 732,70 | 752,80 | 732,50 | 752,80 | 2,42% | 940,00 |
| 31.03.2025 | 734,00 | 735,00 | 701,70 | 735,00 | -0,19% | 2.060,00 |
| 28.03.2025 | 769,60 | 769,60 | 730,30 | 736,40 | -3,68% | 540,00 |
| 27.03.2025 | 780,80 | 780,80 | 761,20 | 764,50 | -2,01% | 468,00 |
| 26.03.2025 | 803,00 | 805,00 | 776,00 | 780,20 | -2,85% | 795,00 |
| 25.03.2025 | 787,20 | 804,30 | 784,40 | 803,10 | 1,96% | 483,00 |
| 24.03.2025 | 769,40 | 789,30 | 769,40 | 787,70 | 2,70% | 847,00 |
| 21.03.2025 | 760,50 | 767,00 | 746,20 | 767,00 | 0,63% | 559,00 |
| 20.03.2025 | 781,10 | 782,90 | 748,80 | 762,20 | -1,78% | 939,00 |
| 19.03.2025 | 757,00 | 782,90 | 757,00 | 776,00 | 2,16% | 1.548,00 |
| 18.03.2025 | 770,70 | 771,00 | 751,10 | 759,60 | -1,67% | 688,00 |
| 17.03.2025 | 772,80 | 786,70 | 767,30 | 772,50 | -0,52% | 750,00 |
| 14.03.2025 | 752,80 | 780,20 | 751,80 | 776,50 | 3,52% | 1.458,00 |
| 13.03.2025 | 770,40 | 779,50 | 743,00 | 750,10 | -3,29% | 1.158,00 |
| 12.03.2025 | 750,00 | 779,40 | 737,50 | 775,60 | 4,73% | 1.930,00 |
| 11.03.2025 | 727,80 | 758,10 | 718,00 | 740,60 | 1,38% | 1.931,00 |
| 10.03.2025 | 775,40 | 776,00 | 718,80 | 730,50 | -6,84% | 3.745,00 |
| 07.03.2025 | 799,00 | 802,50 | 767,60 | 784,10 | -2,12% | 2.654,00 |
| 06.03.2025 | 844,20 | 848,10 | 795,40 | 801,10 | -5,24% | 1.672,00 |
| 05.03.2025 | 860,30 | 860,30 | 833,90 | 845,40 | -1,66% | 811,00 |
| 04.03.2025 | 875,40 | 875,40 | 834,10 | 859,70 | -0,30% | 1.636,00 |
| 03.03.2025 | 890,00 | 897,90 | 862,30 | 862,30 | -3,32% | 1.140,00 |
| 28.02.2025 | 887,50 | 891,90 | 875,10 | 891,90 | 0,29% | 697,00 |
| 27.02.2025 | 901,90 | 914,40 | 885,00 | 889,30 | -1,11% | 615,00 |
| 26.02.2025 | 883,50 | 908,00 | 881,50 | 899,30 | 2,44% | 953,00 |
| 25.02.2025 | 886,00 | 895,60 | 853,70 | 877,90 | -1,03% | 1.413,00 |
| 24.02.2025 | 897,10 | 912,10 | 872,40 | 887,00 | -0,73% | 1.015,00 |
| 21.02.2025 | 924,70 | 931,70 | 893,20 | 893,50 | -3,20% | 658,00 |
| 20.02.2025 | 941,00 | 950,00 | 917,10 | 923,00 | -2,57% | 1.000,00 |
| 19.02.2025 | 955,00 | 957,90 | 938,00 | 947,30 | -0,44% | 772,00 |
| 18.02.2025 | 945,00 | 954,90 | 932,60 | 951,50 | 0,42% | 620,00 |
| 17.02.2025 | 942,60 | 948,20 | 940,00 | 947,50 | 0,78% | 1.060,00 |
| 14.02.2025 | 943,00 | 946,90 | 922,00 | 940,20 | -0,48% | 1.142,00 |
| 13.02.2025 | 942,10 | 951,30 | 933,60 | 944,70 | 0,16% | 1.034,00 |
| 12.02.2025 | 972,50 | 975,60 | 943,20 | 943,20 | -3,14% | 886,00 |
| 11.02.2025 | 989,50 | 990,60 | 971,00 | 973,80 | -1,86% | 303,00 |
| 10.02.2025 | 980,90 | 1.001,20 | 977,00 | 992,30 | 1,62% | 1.128,00 |
| 07.02.2025 | 987,80 | 1.004,40 | 971,60 | 976,50 | -0,43% | 994,00 |
| 06.02.2025 | 990,00 | 997,90 | 980,40 | 980,70 | -0,29% | 675,00 |
| 05.02.2025 | 962,70 | 987,70 | 962,70 | 983,60 | 1,17% | 565,00 |
| 04.02.2025 | 994,00 | 999,00 | 962,60 | 972,20 | -2,50% | 1.086,00 |
| 03.02.2025 | 968,90 | 1.000,20 | 960,10 | 997,10 | 1,29% | 1.527,00 |
| 31.01.2025 | 984,00 | 998,10 | 976,20 | 984,40 | 1,00% | 2.185,00 |
| 30.01.2025 | 1.026,00 | 1.029,80 | 951,80 | 974,70 | -11,25% | 5.337,00 |
| 29.01.2025 | 1.128,40 | 1.133,80 | 1.089,00 | 1.098,20 | -2,16% | 1.199,00 |
| 28.01.2025 | 1.096,40 | 1.149,80 | 1.084,20 | 1.122,40 | 3,35% | 1.065,00 |
| 27.01.2025 | 1.049,60 | 1.111,00 | 1.025,00 | 1.086,00 | 1,67% | 1.677,00 |
| 24.01.2025 | 1.084,60 | 1.097,00 | 1.066,60 | 1.068,20 | -1,26% | 1.021,00 |
| 23.01.2025 | 1.080,00 | 1.084,80 | 1.073,80 | 1.081,80 | 0,00% | 303,00 |
| 22.01.2025 | 1.063,20 | 1.085,20 | 1.050,80 | 1.081,80 | 2,37% | 1.280,00 |
| 21.01.2025 | 1.038,60 | 1.060,60 | 1.037,60 | 1.056,80 | 1,52% | 695,00 |
| 20.01.2025 | 1.044,00 | 1.049,80 | 1.035,00 | 1.041,00 | -0,38% | 613,00 |
| 17.01.2025 | 1.031,80 | 1.049,40 | 1.027,40 | 1.045,00 | 1,42% | 1.362,00 |
| 16.01.2025 | 1.029,00 | 1.036,20 | 1.025,00 | 1.030,40 | 0,47% | 401,00 |
| 15.01.2025 | 1.001,80 | 1.029,60 | 995,20 | 1.025,60 | 2,81% | 578,00 |
| 14.01.2025 | 993,80 | 1.007,40 | 990,00 | 997,60 | 0,38% | 423,00 |
| 13.01.2025 | 998,80 | 999,70 | 977,30 | 993,80 | -0,35% | 1.255,00 |
| 10.01.2025 | 1.020,00 | 1.025,40 | 991,50 | 997,30 | -2,36% | 651,00 |
| 09.01.2025 | 1.017,80 | 1.021,40 | 1.012,20 | 1.021,40 | 0,63% | 211,00 |
| 08.01.2025 | 1.023,00 | 1.029,20 | 1.013,00 | 1.015,00 | -0,22% | 326,00 |
| 07.01.2025 | 1.030,60 | 1.044,20 | 1.010,00 | 1.017,20 | -2,10% | 520,00 |
| 06.01.2025 | 1.049,20 | 1.049,20 | 1.028,60 | 1.039,00 | -0,06% | 540,00 |
| 03.01.2025 | 1.026,80 | 1.041,80 | 1.014,00 | 1.039,60 | 1,64% | 651,00 |
| 02.01.2025 | 1.025,20 | 1.043,60 | 1.016,80 | 1.022,80 | -0,06% | 1.151,00 |
| 30.12.2024 | 1.036,20 | 1.038,00 | 1.020,20 | 1.023,40 | -0,72% | 463,00 |
| 27.12.2024 | 1.057,00 | 1.057,00 | 1.022,00 | 1.030,80 | -1,57% | 638,00 |
| 23.12.2024 | 1.051,80 | 1.057,40 | 1.038,00 | 1.047,20 | 0,21% | 789,00 |
| 20.12.2024 | 1.030,20 | 1.057,00 | 1.010,20 | 1.045,00 | 0,87% | 3.084,00 |
| 19.12.2024 | 1.023,20 | 1.042,20 | 1.015,00 | 1.036,00 | 0,78% | 454,00 |
| 18.12.2024 | 1.057,80 | 1.069,80 | 1.022,20 | 1.028,00 | -3,33% | 1.094,00 |
| 17.12.2024 | 1.076,00 | 1.077,40 | 1.059,00 | 1.063,40 | -1,04% | 389,00 |
| 16.12.2024 | 1.060,80 | 1.081,00 | 1.060,20 | 1.074,60 | 0,54% | 751,00 |
| 13.12.2024 | 1.103,60 | 1.103,60 | 1.062,20 | 1.068,80 | -2,64% | 1.794,00 |
| 12.12.2024 | 1.092,00 | 1.097,80 | 1.079,00 | 1.097,80 | 0,48% | 407,00 |
| 11.12.2024 | 1.075,60 | 1.103,40 | 1.071,60 | 1.092,60 | 2,13% | 1.003,00 |
| 10.12.2024 | 1.061,40 | 1.093,00 | 1.054,60 | 1.069,80 | 0,49% | 963,00 |
| 09.12.2024 | 1.068,40 | 1.071,20 | 1.045,40 | 1.064,60 | -0,15% | 1.276,00 |
| 06.12.2024 | 1.067,20 | 1.077,40 | 1.059,40 | 1.066,20 | 0,72% | 770,00 |
| 05.12.2024 | 1.061,00 | 1.072,60 | 1.051,00 | 1.058,60 | -0,94% | 912,00 |
| 04.12.2024 | 1.000,20 | 1.072,20 | 1.000,20 | 1.068,60 | 6,16% | 991,00 |
| 03.12.2024 | 998,20 | 1.006,60 | 986,10 | 1.006,60 | 0,64% | 441,00 |
| 02.12.2024 | 1.005,00 | 1.007,40 | 995,00 | 1.000,20 | 0,53% | 1.262,00 |
| 29.11.2024 | 981,20 | 997,80 | 980,90 | 994,90 | 0,81% | 649,00 |
| 28.11.2024 | 992,10 | 993,20 | 986,70 | 986,90 | 0,43% | 484,00 |
| 27.11.2024 | 1.019,20 | 1.019,20 | 982,70 | 982,70 | -3,60% | 493,00 |
| 26.11.2024 | 1.008,40 | 1.024,80 | 999,10 | 1.019,40 | 1,51% | 601,00 |
| 25.11.2024 | 1.019,40 | 1.020,40 | 1.001,60 | 1.004,20 | -1,45% | 611,00 |
| 22.11.2024 | 1.006,60 | 1.020,40 | 997,80 | 1.019,00 | 2,16% | 649,00 |
| 21.11.2024 | 970,25 | 999,15 | 961,50 | 997,45 | 3,88% | - |
| 20.11.2024 | 966,60 | 978,00 | 958,20 | 960,20 | -0,85% | 299,00 |
| 19.11.2024 | 952,90 | 968,40 | 938,60 | 968,40 | 1,35% | 511,00 |
| 18.11.2024 | 965,10 | 970,30 | 948,00 | 955,50 | -0,70% | 522,00 |
| 15.11.2024 | 977,50 | 979,70 | 951,10 | 962,20 | -2,71% | 847,00 |