132,625€
0,09%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 132,25 | 132,63 | 131,40 | 132,50 | 0,00% | - |
| 20.10.2026 | 129,95 | 133,45 | 129,70 | 132,50 | 2,32% | 15.201,00 |
| 19.10.2026 | 127,20 | 129,70 | 124,60 | 129,50 | 2,41% | 13.318,00 |
| 16.10.2026 | 132,55 | 136,85 | 124,60 | 126,45 | -5,07% | 34.658,00 |
| 15.10.2026 | 123,90 | 133,20 | 122,85 | 133,20 | 6,01% | 55.698,00 |
| 14.10.2026 | 123,95 | 128,00 | 123,95 | 125,65 | 1,58% | 27.460,00 |
| 13.10.2026 | 125,25 | 129,40 | 123,60 | 123,70 | -1,75% | 28.762,00 |
| 12.10.2026 | 126,30 | 132,20 | 125,25 | 125,90 | 0,40% | 31.194,00 |
| 09.10.2026 | 124,35 | 127,30 | 123,85 | 125,40 | 0,93% | 19.587,00 |
| 08.10.2026 | 123,35 | 127,25 | 121,10 | 124,25 | 1,02% | 29.021,00 |
| 07.10.2026 | 122,95 | 125,80 | 122,35 | 123,00 | 0,04% | 25.986,00 |
| 06.10.2026 | 121,45 | 124,85 | 120,90 | 122,95 | 1,36% | 33.188,00 |
| 05.10.2026 | 119,80 | 123,15 | 119,50 | 121,30 | 2,10% | 11.982,00 |
| 02.10.2026 | 122,40 | 123,90 | 118,75 | 118,80 | -3,02% | 20.267,00 |
| 01.10.2026 | 118,95 | 124,55 | 117,30 | 122,50 | 3,59% | 28.846,00 |
| 30.09.2026 | 114,55 | 119,00 | 113,45 | 118,25 | 2,87% | 18.302,00 |
| 29.09.2026 | 115,75 | 116,65 | 113,40 | 114,95 | -0,35% | 16.362,00 |
| 28.09.2026 | 119,95 | 120,55 | 111,80 | 115,35 | -3,39% | 39.971,00 |
| 25.09.2026 | 121,20 | 122,50 | 119,10 | 119,40 | -1,65% | 20.513,00 |
| 24.09.2026 | 123,40 | 124,10 | 121,10 | 121,40 | -1,62% | 26.219,00 |
| 23.09.2026 | 120,40 | 124,35 | 120,05 | 123,40 | 3,13% | 29.163,00 |
| 22.09.2026 | 120,50 | 123,80 | 118,15 | 119,65 | -0,29% | 20.480,00 |
| 21.09.2026 | 118,00 | 121,50 | 117,60 | 120,00 | 1,65% | 22.317,00 |
| 18.09.2026 | 121,60 | 121,95 | 117,70 | 118,05 | -2,32% | 31.046,00 |
| 17.09.2026 | 123,20 | 123,95 | 118,30 | 120,85 | -0,86% | 26.366,00 |
| 16.09.2026 | 123,10 | 123,45 | 120,20 | 121,90 | -1,06% | 13.319,00 |
| 15.09.2026 | 121,95 | 127,85 | 119,65 | 123,20 | -0,20% | 17.527,00 |
| 14.09.2026 | 116,00 | 123,95 | 116,00 | 123,45 | 8,15% | 32.137,00 |
| 11.09.2026 | 113,05 | 115,85 | 112,60 | 114,15 | 1,20% | 16.125,00 |
| 10.09.2026 | 113,35 | 115,70 | 112,30 | 112,80 | -0,13% | 29.079,00 |
| 09.09.2026 | 115,30 | 116,80 | 112,55 | 112,95 | -2,29% | 18.478,00 |
| 08.09.2026 | 119,00 | 120,05 | 113,85 | 115,60 | -4,50% | 33.233,00 |
| 07.09.2026 | 120,50 | 121,50 | 119,05 | 121,05 | -0,37% | 13.769,00 |
| 04.09.2026 | 124,90 | 125,15 | 119,45 | 121,50 | -3,26% | 18.069,00 |
| 03.09.2026 | 119,90 | 126,50 | 119,75 | 125,60 | 6,67% | 21.794,00 |
| 02.09.2026 | 120,95 | 123,15 | 117,60 | 117,75 | -4,38% | 28.415,00 |
| 01.09.2026 | 127,00 | 128,10 | 122,50 | 123,15 | -3,41% | 33.452,00 |
| 31.08.2026 | 122,10 | 128,80 | 120,60 | 127,50 | 1,72% | 36.866,00 |
| 28.08.2026 | 118,50 | 125,55 | 117,65 | 125,35 | 5,65% | 93.212,00 |
| 27.08.2026 | 111,85 | 119,65 | 110,25 | 118,65 | 10,12% | 121.695,00 |
| 26.08.2026 | 108,00 | 108,65 | 104,20 | 107,75 | -0,87% | 37.485,00 |
| 25.08.2026 | 109,65 | 111,10 | 106,80 | 108,70 | -1,05% | 34.908,00 |
| 24.08.2026 | 108,95 | 111,40 | 108,95 | 109,85 | -0,59% | 30.700,00 |
| 21.08.2026 | 110,90 | 112,25 | 108,95 | 110,50 | -0,94% | 32.930,00 |
| 20.08.2026 | 108,60 | 112,40 | 107,70 | 111,55 | 2,48% | 44.559,00 |
| 19.08.2026 | 102,75 | 111,15 | 100,80 | 108,85 | 5,32% | 74.280,00 |
| 18.08.2026 | 101,85 | 105,25 | 101,05 | 103,35 | 1,57% | 42.195,00 |
| 17.08.2026 | 106,90 | 107,00 | 101,55 | 101,75 | -5,17% | 37.722,00 |
| 14.08.2026 | 109,65 | 111,00 | 105,45 | 107,30 | -2,94% | 35.544,00 |
| 13.08.2026 | 106,60 | 112,45 | 105,55 | 110,55 | 2,36% | 50.220,00 |
| 12.08.2026 | 109,95 | 110,15 | 105,55 | 108,00 | -1,86% | 44.299,00 |
| 11.08.2026 | 109,75 | 111,75 | 108,35 | 110,05 | -0,23% | 48.600,00 |
| 10.08.2026 | 108,50 | 110,90 | 106,65 | 110,30 | 2,22% | 54.010,00 |
| 07.08.2026 | 103,80 | 109,20 | 103,00 | 107,90 | 6,10% | 71.629,00 |
| 06.08.2026 | 99,48 | 101,95 | 96,94 | 101,70 | 0,44% | 30.850,00 |
| 05.08.2026 | 102,20 | 104,45 | 100,15 | 101,25 | -1,41% | 43.074,00 |
| 04.08.2026 | 99,74 | 102,70 | 96,26 | 102,70 | 2,97% | 81.102,00 |
| 03.08.2026 | 97,00 | 103,65 | 97,00 | 99,74 | 2,85% | 66.694,00 |
| 31.07.2026 | 95,30 | 97,94 | 92,88 | 96,98 | 1,40% | 50.263,00 |
| 30.07.2026 | 101,80 | 102,30 | 92,32 | 95,64 | -5,31% | 68.776,00 |
| 29.07.2026 | 97,06 | 103,50 | 93,90 | 101,00 | 4,12% | 102.891,00 |
| 28.07.2026 | 93,20 | 98,70 | 93,20 | 97,00 | 4,10% | 74.238,00 |
| 27.07.2026 | 87,34 | 95,16 | 86,40 | 93,18 | 7,40% | 83.567,00 |
| 24.07.2026 | 81,44 | 87,00 | 81,12 | 86,76 | 6,95% | 100.028,00 |
| 23.07.2026 | 88,18 | 90,86 | 80,36 | 81,12 | -3,13% | 132.731,00 |
| 22.07.2026 | 89,42 | 90,80 | 83,02 | 83,74 | -6,56% | 84.618,00 |
| 21.07.2026 | 91,14 | 91,62 | 88,80 | 89,62 | -2,82% | 29.885,00 |
| 20.07.2026 | 90,24 | 92,22 | 86,30 | 92,22 | 2,24% | 51.847,00 |
| 17.07.2026 | 88,90 | 92,44 | 88,12 | 90,20 | -0,86% | 34.329,00 |
| 16.07.2026 | 91,54 | 93,48 | 86,76 | 90,98 | -0,76% | 52.586,00 |
| 15.07.2026 | 91,60 | 95,00 | 91,02 | 91,68 | -0,09% | 38.451,00 |
| 14.07.2026 | 96,64 | 96,64 | 89,12 | 91,76 | -6,08% | 81.064,00 |
| 13.07.2026 | 94,00 | 99,36 | 94,00 | 97,70 | 3,43% | 53.748,00 |
| 10.07.2026 | 95,44 | 97,76 | 92,56 | 94,46 | -0,92% | 33.452,00 |
| 09.07.2026 | 94,46 | 95,62 | 89,12 | 95,34 | 0,93% | 47.488,00 |
| 08.07.2026 | 95,62 | 96,72 | 92,00 | 94,46 | -2,62% | 44.925,00 |
| 07.07.2026 | 95,18 | 99,64 | 94,62 | 97,00 | 2,65% | 47.499,00 |
| 06.07.2026 | 92,84 | 96,84 | 91,00 | 94,50 | 2,38% | 40.285,00 |
| 03.07.2026 | 93,16 | 93,46 | 91,32 | 92,30 | -0,11% | 16.558,00 |
| 02.07.2026 | 93,50 | 94,56 | 90,18 | 92,40 | -0,50% | 74.390,00 |
| 01.07.2026 | 87,74 | 93,74 | 87,04 | 92,86 | 6,64% | 75.635,00 |
| 30.06.2026 | 88,26 | 88,44 | 85,12 | 87,08 | -0,50% | 36.687,00 |
| 29.06.2026 | 88,80 | 90,48 | 86,60 | 87,52 | 0,74% | 58.873,00 |
| 26.06.2026 | 78,68 | 86,88 | 78,26 | 86,88 | 10,20% | 46.551,00 |
| 25.06.2026 | 82,30 | 82,30 | 78,72 | 78,84 | -4,78% | 50.019,00 |
| 24.06.2026 | 85,48 | 85,48 | 82,24 | 82,80 | -2,06% | 27.250,00 |
| 23.06.2026 | 81,46 | 85,74 | 80,22 | 84,54 | 3,73% | 67.838,00 |
| 22.06.2026 | 83,00 | 85,26 | 80,06 | 81,50 | -3,55% | 78.928,00 |
| 19.06.2026 | 82,98 | 84,84 | 82,10 | 84,50 | 1,34% | 27.261,00 |
| 18.06.2026 | 84,20 | 84,68 | 80,66 | 83,38 | 0,60% | 84.165,00 |
| 17.06.2026 | 87,66 | 88,80 | 82,88 | 82,88 | -6,01% | 59.355,00 |
| 16.06.2026 | 90,34 | 90,80 | 87,40 | 88,18 | -3,67% | 31.623,00 |
| 15.06.2026 | 90,80 | 92,50 | 89,14 | 91,54 | 3,98% | 63.071,00 |
| 12.06.2026 | 89,36 | 90,80 | 85,18 | 88,04 | -1,74% | 75.039,00 |
| 11.06.2026 | 92,00 | 92,00 | 88,14 | 89,60 | -4,42% | 59.808,00 |
| 10.06.2026 | 92,02 | 94,92 | 89,36 | 93,74 | 1,80% | 81.248,00 |
| 09.06.2026 | 98,20 | 98,54 | 92,08 | 92,08 | -7,27% | 49.514,00 |
| 08.06.2026 | 96,52 | 99,84 | 96,52 | 99,30 | 0,40% | 43.533,00 |
| 05.06.2026 | 101,60 | 104,85 | 98,86 | 98,90 | -6,34% | 64.830,00 |
| 04.06.2026 | 101,55 | 106,45 | 100,35 | 105,60 | 1,29% | 91.163,00 |