91,575€
1,51%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 91,20 | 91,95 | 90,89 | 91,70 | 1,65% | - |
| 13.02.2026 | 86,30 | 90,73 | 86,21 | 90,21 | 3,71% | 36.573,00 |
| 12.02.2026 | 85,51 | 87,25 | 83,78 | 86,98 | 2,41% | 44.707,00 |
| 11.02.2026 | 90,24 | 91,12 | 83,82 | 84,93 | -5,16% | 52.586,00 |
| 10.02.2026 | 88,03 | 91,59 | 86,46 | 89,55 | 2,72% | 63.553,00 |
| 09.02.2026 | 86,49 | 87,40 | 83,37 | 87,18 | 2,52% | 46.730,00 |
| 06.02.2026 | 88,26 | 89,87 | 83,88 | 85,04 | -2,76% | 53.434,00 |
| 05.02.2026 | 94,01 | 95,26 | 86,47 | 87,45 | -7,07% | 34.461,00 |
| 04.02.2026 | 93,18 | 94,10 | 89,12 | 94,10 | 1,37% | 42.617,00 |
| 03.02.2026 | 100,48 | 100,98 | 91,54 | 92,83 | -9,89% | 18.774,00 |
| 02.02.2026 | 97,64 | 103,02 | 97,28 | 103,02 | 4,72% | 16.372,00 |
| 30.01.2026 | 96,96 | 99,68 | 96,60 | 98,38 | 2,75% | 6.294,00 |
| 29.01.2026 | 103,46 | 103,46 | 95,41 | 95,75 | -12,99% | 50.074,00 |
| 28.01.2026 | 110,64 | 111,86 | 110,04 | 110,04 | -0,63% | 3.601,00 |
| 27.01.2026 | 115,94 | 115,94 | 109,94 | 110,74 | -2,72% | 6.512,00 |
| 26.01.2026 | 112,80 | 114,36 | 112,32 | 113,84 | 0,69% | 4.964,00 |
| 23.01.2026 | 110,16 | 113,38 | 109,48 | 113,06 | 4,78% | 3.710,00 |
| 22.01.2026 | 107,84 | 108,66 | 106,80 | 107,90 | 1,45% | 5.928,00 |
| 21.01.2026 | 107,68 | 109,26 | 106,36 | 106,36 | -2,35% | 8.686,00 |
| 20.01.2026 | 107,16 | 111,42 | 106,10 | 108,92 | 0,85% | 7.070,00 |
| 19.01.2026 | 108,84 | 109,26 | 108,00 | 108,00 | -3,10% | 7.436,00 |
| 16.01.2026 | 113,64 | 113,94 | 109,84 | 111,46 | -2,25% | 9.210,00 |
| 15.01.2026 | 116,18 | 116,94 | 114,02 | 114,02 | -2,04% | 10.621,00 |
| 14.01.2026 | 119,28 | 119,28 | 116,14 | 116,40 | -2,66% | 3.893,00 |
| 13.01.2026 | 122,68 | 123,00 | 119,40 | 119,58 | -2,38% | 4.464,00 |
| 12.01.2026 | 120,98 | 122,94 | 120,64 | 122,50 | -0,20% | 3.711,00 |
| 09.01.2026 | 125,80 | 126,50 | 122,36 | 122,74 | -3,08% | 2.995,00 |
| 08.01.2026 | 129,04 | 129,78 | 126,42 | 126,64 | -2,31% | 921,00 |
| 07.01.2026 | 127,80 | 129,64 | 126,84 | 129,64 | 2,29% | 863,00 |
| 06.01.2026 | 126,30 | 127,74 | 125,28 | 126,74 | -0,55% | 2.590,00 |
| 05.01.2026 | 126,74 | 127,58 | 126,24 | 127,44 | 1,69% | 1.561,00 |
| 02.01.2026 | 131,60 | 131,84 | 124,78 | 125,32 | -4,67% | 1.669,00 |
| 30.12.2025 | 131,14 | 132,02 | 131,00 | 131,46 | 0,60% | 957,00 |
| 29.12.2025 | 130,60 | 131,88 | 129,94 | 130,68 | 0,66% | 3.233,00 |
| 23.12.2025 | 132,54 | 133,16 | 129,72 | 129,82 | -2,11% | 1.602,00 |
| 22.12.2025 | 133,14 | 133,80 | 131,16 | 132,62 | -0,23% | 1.337,00 |
| 19.12.2025 | 131,66 | 132,92 | 130,22 | 132,92 | 1,65% | 3.827,00 |
| 18.12.2025 | 132,62 | 135,86 | 129,60 | 130,76 | -3,10% | 3.560,00 |
| 17.12.2025 | 133,60 | 135,80 | 133,60 | 134,94 | 2,10% | 490,00 |
| 16.12.2025 | 132,00 | 132,96 | 130,14 | 132,16 | 0,61% | 4.460,00 |
| 15.12.2025 | 144,40 | 144,40 | 131,36 | 131,36 | -10,43% | 6.915,00 |
| 12.12.2025 | 148,60 | 148,60 | 146,66 | 146,66 | -0,38% | 1.400,00 |
| 11.12.2025 | 145,32 | 147,38 | 145,20 | 147,22 | 0,25% | 1.040,00 |
| 10.12.2025 | 146,96 | 147,30 | 145,80 | 146,86 | -0,16% | 4.065,00 |
| 09.12.2025 | 146,18 | 147,62 | 146,18 | 147,10 | 0,25% | 2.200,00 |
| 08.12.2025 | 146,80 | 148,16 | 146,58 | 146,74 | -0,29% | 2.765,00 |
| 05.12.2025 | 144,74 | 147,96 | 143,88 | 147,16 | 2,82% | 1.020,00 |
| 04.12.2025 | 143,48 | 144,72 | 143,12 | 143,12 | 1,02% | 1.535,00 |
| 03.12.2025 | 141,56 | 142,02 | 140,06 | 141,68 | -0,58% | 1.210,00 |
| 02.12.2025 | 142,82 | 143,20 | 142,00 | 142,50 | 1,21% | 965,00 |
| 01.12.2025 | 138,96 | 140,80 | 137,82 | 140,80 | 0,72% | 865,00 |
| 28.11.2025 | 139,36 | 140,46 | 139,10 | 139,80 | 1,90% | 1.710,00 |
| 27.11.2025 | 138,62 | 138,76 | 137,20 | 137,20 | -1,44% | 240,00 |
| 26.11.2025 | 142,76 | 142,76 | 138,36 | 139,20 | -2,45% | 140,00 |
| 25.11.2025 | 141,62 | 142,70 | 140,12 | 142,70 | 0,76% | 1.925,00 |
| 24.11.2025 | 142,32 | 142,32 | 139,74 | 141,62 | 1,55% | 1.395,00 |
| 21.11.2025 | 139,08 | 140,52 | 137,70 | 139,46 | -1,62% | 2.640,00 |
| 20.11.2025 | 143,56 | 143,88 | 141,76 | 141,76 | 0,35% | 1.460,00 |
| 19.11.2025 | 140,60 | 142,00 | 140,60 | 141,26 | -0,41% | 1.100,00 |
| 18.11.2025 | 143,02 | 143,40 | 140,60 | 141,84 | -2,48% | 1.450,00 |
| 17.11.2025 | 147,12 | 147,12 | 144,82 | 145,44 | -1,84% | 1.360,00 |
| 14.11.2025 | 145,58 | 148,16 | 143,86 | 148,16 | 1,34% | 1.355,00 |
| 13.11.2025 | 148,68 | 148,68 | 145,60 | 146,20 | -0,87% | 1.170,00 |
| 12.11.2025 | 149,72 | 149,88 | 146,62 | 147,48 | -1,03% | 1.800,00 |
| 11.11.2025 | 149,24 | 149,94 | 148,50 | 149,02 | 0,88% | 830,00 |
| 10.11.2025 | 150,74 | 151,64 | 147,58 | 147,72 | 1,43% | 2.860,00 |
| 07.11.2025 | 149,66 | 149,66 | 145,64 | 145,64 | -1,87% | 1.225,00 |
| 06.11.2025 | 152,38 | 152,84 | 148,42 | 148,42 | -2,88% | 1.690,00 |
| 05.11.2025 | 153,38 | 154,98 | 152,78 | 152,82 | -1,62% | 1.050,00 |
| 04.11.2025 | 156,20 | 157,86 | 155,34 | 155,34 | -0,51% | 1.795,00 |
| 03.11.2025 | 159,72 | 161,00 | 154,54 | 156,14 | -1,91% | 2.750,00 |
| 31.10.2025 | 163,38 | 164,10 | 157,58 | 159,18 | -3,38% | 5.175,00 |
| 30.10.2025 | 163,42 | 165,34 | 158,38 | 164,74 | 4,03% | 6.905,00 |
| 29.10.2025 | 160,56 | 161,00 | 158,36 | 158,36 | -1,83% | 590,00 |
| 28.10.2025 | 162,96 | 163,50 | 161,32 | 161,32 | -0,63% | 865,00 |
| 27.10.2025 | 161,58 | 163,06 | 161,56 | 162,34 | 1,00% | 2.030,00 |
| 24.10.2025 | 161,56 | 163,10 | 160,74 | 160,74 | 0,29% | 785,00 |
| 23.10.2025 | 162,62 | 162,62 | 160,10 | 160,28 | -0,43% | 815,00 |
| 22.10.2025 | 162,04 | 162,22 | 160,56 | 160,98 | -0,21% | 210,00 |
| 21.10.2025 | 157,68 | 162,12 | 157,42 | 161,32 | 2,87% | 2.885,00 |
| 20.10.2025 | 155,30 | 157,38 | 155,30 | 156,82 | 1,61% | 595,00 |
| 17.10.2025 | 149,70 | 154,80 | 149,70 | 154,34 | -1,18% | 2.195,00 |
| 16.10.2025 | 155,50 | 158,80 | 155,50 | 156,18 | -1,11% | 620,00 |
| 15.10.2025 | 157,98 | 158,66 | 157,20 | 157,94 | 0,01% | 670,00 |
| 14.10.2025 | 158,28 | 158,64 | 155,48 | 157,92 | -0,49% | 1.435,00 |
| 13.10.2025 | 156,00 | 158,70 | 154,70 | 158,70 | 2,32% | 3.045,00 |
| 10.10.2025 | 158,84 | 159,84 | 155,10 | 155,10 | -1,74% | 1.710,00 |
| 09.10.2025 | 157,58 | 158,12 | 154,88 | 157,84 | 0,22% | 2.180,00 |
| 08.10.2025 | 156,12 | 157,98 | 154,82 | 157,50 | 2,25% | 1.175,00 |
| 07.10.2025 | 156,44 | 156,44 | 153,44 | 154,04 | -0,30% | 1.730,00 |
| 06.10.2025 | 155,82 | 157,10 | 153,44 | 154,50 | -0,34% | 5.915,00 |
| 03.10.2025 | 155,38 | 156,14 | 154,62 | 155,02 | -0,77% | 450,00 |
| 02.10.2025 | 155,36 | 156,22 | 153,30 | 156,22 | 0,14% | 925,00 |
| 01.10.2025 | 154,58 | 158,40 | 154,42 | 156,00 | -0,46% | 905,00 |
| 30.09.2025 | 159,96 | 160,48 | 156,08 | 156,72 | -3,03% | 1.330,00 |
| 29.09.2025 | 160,18 | 162,56 | 160,18 | 161,62 | 1,83% | 605,00 |
| 26.09.2025 | 157,28 | 158,72 | 157,22 | 158,72 | 0,54% | 445,00 |
| 25.09.2025 | 160,46 | 160,46 | 156,92 | 157,86 | -2,13% | 1.265,00 |
| 24.09.2025 | 159,70 | 164,26 | 159,70 | 161,30 | 1,57% | 3.360,00 |
| 23.09.2025 | 161,22 | 161,22 | 158,52 | 158,80 | -1,15% | 1.930,00 |