1.022,400€
-0,81%
Echtzeit-Aktienkurs SERVICENOW
Bid:
Ask:
Aktienkurse zur SERVICENOW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 987,40 | 1.002,40 | 981,00 | 989,00 | -0,65% | 781,00 |
| 13.11.2024 | 989,40 | 1.005,00 | 982,50 | 995,50 | 0,44% | 801,00 |
| 12.11.2024 | 976,00 | 992,10 | 972,30 | 991,10 | 1,95% | 801,00 |
| 11.11.2024 | 948,20 | 974,20 | 944,60 | 972,10 | 3,12% | 1.225,00 |
| 08.11.2024 | 940,70 | 949,90 | 937,70 | 942,70 | 0,02% | 874,00 |
| 07.11.2024 | 930,40 | 946,90 | 923,00 | 942,50 | 2,00% | 558,00 |
| 06.11.2024 | 909,40 | 934,90 | 901,10 | 924,00 | 3,95% | 1.443,00 |
| 05.11.2024 | 880,90 | 891,70 | 876,60 | 888,90 | 1,38% | 626,00 |
| 04.11.2024 | 870,00 | 880,50 | 859,80 | 876,80 | 0,92% | 850,00 |
| 01.11.2024 | 857,90 | 875,60 | 857,90 | 868,80 | 1,21% | 226,00 |
| 31.10.2024 | 873,90 | 873,90 | 853,60 | 858,40 | -1,54% | 234,00 |
| 30.10.2024 | 880,60 | 891,50 | 871,80 | 871,80 | -1,00% | 611,00 |
| 29.10.2024 | 877,20 | 886,60 | 871,50 | 880,60 | 1,03% | 412,00 |
| 28.10.2024 | 888,50 | 891,40 | 871,60 | 871,60 | -1,25% | 444,00 |
| 25.10.2024 | 886,00 | 893,00 | 879,20 | 882,60 | 0,01% | 752,00 |
| 24.10.2024 | 834,90 | 904,90 | 832,10 | 882,50 | 4,76% | 1.217,00 |
| 23.10.2024 | 849,80 | 853,70 | 836,20 | 842,40 | -0,85% | 908,00 |
| 22.10.2024 | 852,40 | 856,90 | 844,10 | 849,60 | 0,41% | 763,00 |
| 21.10.2024 | 848,70 | 849,80 | 817,00 | 846,10 | -0,49% | 645,00 |
| 18.10.2024 | 849,70 | 856,70 | 845,10 | 850,30 | -0,11% | 505,00 |
| 17.10.2024 | 848,00 | 860,00 | 845,10 | 851,20 | 0,53% | 642,00 |
| 16.10.2024 | 852,40 | 856,10 | 836,70 | 846,70 | -0,94% | 365,00 |
| 15.10.2024 | 866,65 | 869,70 | 852,75 | 854,75 | -1,25% | - |
| 14.10.2024 | 860,50 | 869,90 | 857,50 | 865,60 | 0,59% | 883,00 |
| 11.10.2024 | 862,00 | 865,10 | 857,10 | 860,50 | -0,41% | 670,00 |
| 10.10.2024 | 859,10 | 869,00 | 853,20 | 864,00 | 0,99% | 379,00 |
| 09.10.2024 | 837,90 | 855,60 | 835,60 | 855,50 | 1,72% | 517,00 |
| 08.10.2024 | 822,70 | 846,80 | 822,10 | 841,00 | 2,27% | 389,00 |
| 07.10.2024 | 835,90 | 841,20 | 822,30 | 822,30 | -1,40% | 556,00 |
| 04.10.2024 | 810,70 | 834,00 | 808,10 | 834,00 | 3,59% | 707,00 |
| 03.10.2024 | 794,90 | 808,70 | 789,30 | 805,10 | 0,66% | 521,00 |
| 02.10.2024 | 780,00 | 801,20 | 777,70 | 799,80 | 1,36% | 713,00 |
| 01.10.2024 | 803,80 | 813,00 | 785,00 | 789,10 | -1,39% | 443,00 |
| 30.09.2024 | 789,10 | 800,20 | 780,00 | 800,20 | 1,82% | 1.021,00 |
| 27.09.2024 | 793,40 | 794,10 | 785,90 | 785,90 | -0,01% | 465,00 |
| 26.09.2024 | 798,00 | 805,00 | 781,10 | 786,00 | -1,74% | 960,00 |
| 25.09.2024 | 818,60 | 823,00 | 790,80 | 799,90 | -3,19% | 1.162,00 |
| 24.09.2024 | 835,70 | 838,20 | 816,80 | 826,30 | -0,96% | 591,00 |
| 23.09.2024 | 845,00 | 848,70 | 832,80 | 834,30 | -0,68% | 916,00 |
| 20.09.2024 | 823,20 | 840,00 | 818,60 | 840,00 | 1,83% | 619,00 |
| 19.09.2024 | 813,90 | 825,00 | 807,50 | 824,90 | 3,01% | 1.728,00 |
| 18.09.2024 | 799,10 | 802,60 | 794,80 | 800,80 | 0,11% | 169,00 |
| 17.09.2024 | 804,30 | 809,80 | 798,10 | 799,90 | -0,15% | 481,00 |
| 16.09.2024 | 792,90 | 807,50 | 787,00 | 801,10 | 0,69% | 425,00 |
| 13.09.2024 | 797,50 | 802,10 | 789,00 | 795,60 | -0,61% | 512,00 |
| 12.09.2024 | 796,50 | 803,90 | 794,70 | 800,50 | 0,73% | 765,00 |
| 11.09.2024 | 775,30 | 795,00 | 767,00 | 794,70 | 2,70% | 751,00 |
| 10.09.2024 | 777,70 | 788,00 | 769,80 | 773,80 | -0,04% | 499,00 |
| 09.09.2024 | 746,00 | 774,10 | 745,00 | 774,10 | 3,73% | 815,00 |
| 06.09.2024 | 746,00 | 764,40 | 741,70 | 746,30 | -0,03% | 345,00 |
| 05.09.2024 | 750,10 | 756,40 | 744,30 | 746,50 | -0,76% | 259,00 |
| 04.09.2024 | 749,50 | 755,00 | 744,30 | 752,20 | -0,27% | 416,00 |
| 03.09.2024 | 772,20 | 780,90 | 754,20 | 754,20 | -3,30% | 958,00 |
| 02.09.2024 | 774,00 | 781,30 | 773,00 | 779,90 | 0,93% | 949,00 |
| 30.08.2024 | 752,30 | 772,70 | 752,30 | 772,70 | 1,99% | 425,00 |
| 29.08.2024 | 728,40 | 764,50 | 728,30 | 757,60 | 3,64% | 522,00 |
| 28.08.2024 | 747,00 | 749,70 | 727,60 | 731,00 | -1,88% | 199,00 |
| 27.08.2024 | 740,90 | 745,00 | 738,50 | 745,00 | 0,54% | 178,00 |
| 26.08.2024 | 743,00 | 745,40 | 738,60 | 741,00 | -0,05% | 278,00 |
| 23.08.2024 | 743,50 | 750,30 | 732,40 | 741,40 | 0,03% | 158,00 |
| 22.08.2024 | 751,10 | 757,30 | 740,90 | 741,20 | -1,01% | 158,00 |
| 21.08.2024 | 756,30 | 756,90 | 745,40 | 748,80 | -0,62% | 335,00 |
| 20.08.2024 | 752,10 | 759,80 | 748,40 | 753,50 | 0,60% | 370,00 |
| 19.08.2024 | 746,10 | 751,30 | 743,60 | 749,00 | -0,62% | 243,00 |
| 16.08.2024 | 762,40 | 762,60 | 749,60 | 753,70 | -0,36% | 437,00 |
| 15.08.2024 | 745,70 | 761,70 | 742,70 | 756,40 | 1,79% | 833,00 |
| 14.08.2024 | 743,70 | 749,90 | 742,50 | 743,10 | -0,21% | 409,00 |
| 13.08.2024 | 738,80 | 749,80 | 737,60 | 744,70 | 1,20% | 373,00 |
| 12.08.2024 | 740,40 | 740,40 | 735,90 | 735,90 | -0,49% | 7,00 |
| 09.08.2024 | 728,10 | 742,20 | 725,60 | 739,50 | 1,57% | 96,00 |
| 08.08.2024 | 716,10 | 729,60 | 710,30 | 728,10 | -0,65% | 328,00 |