777,850€
-3,10%
Echtzeit-Aktienkurs SERVICENOW
Bid:
Ask:
Aktienkurse zur SERVICENOW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 804,95 | 806,20 | 767,25 | 783,90 | -2,35% | 143,00 |
| 06.03.2025 | 846,35 | 848,85 | 795,95 | 802,75 | -5,48% | 358,00 |
| 05.03.2025 | 860,10 | 866,95 | 834,60 | 849,25 | -0,57% | 58,00 |
| 04.03.2025 | 875,25 | 879,50 | 832,85 | 854,10 | -1,56% | 116,00 |
| 03.03.2025 | 893,15 | 897,55 | 862,45 | 867,60 | -3,07% | 72,00 |
| 28.02.2025 | 886,70 | 895,20 | 874,40 | 895,05 | 1,14% | 38,00 |
| 27.02.2025 | 898,50 | 913,40 | 884,00 | 884,95 | -1,52% | 58,00 |
| 26.02.2025 | 879,15 | 906,80 | 879,15 | 898,60 | 2,31% | 224,00 |
| 25.02.2025 | 886,50 | 895,85 | 854,90 | 878,35 | -0,77% | 42,00 |
| 24.02.2025 | 897,60 | 906,70 | 873,60 | 885,20 | -1,26% | 146,00 |
| 21.02.2025 | 919,35 | 930,45 | 891,95 | 896,50 | -2,77% | 66,00 |
| 20.02.2025 | 944,55 | 947,65 | 916,50 | 922,00 | -2,58% | 125,00 |
| 19.02.2025 | 954,40 | 961,00 | 936,55 | 946,45 | -0,71% | 14,00 |
| 18.02.2025 | 947,90 | 953,50 | 931,65 | 953,25 | 0,57% | 62,00 |
| 17.02.2025 | 938,50 | 953,25 | 937,25 | 947,85 | 0,89% | 170,00 |
| 14.02.2025 | 948,55 | 950,80 | 921,60 | 939,50 | -0,69% | 83,00 |
| 13.02.2025 | 946,30 | 954,00 | 934,25 | 946,05 | 0,19% | 184,00 |
| 12.02.2025 | 974,40 | 977,95 | 943,80 | 944,30 | -3,04% | 105,00 |
| 11.02.2025 | 989,95 | 990,10 | 970,90 | 973,90 | -1,70% | 119,00 |
| 10.02.2025 | 974,15 | 1.001,00 | 974,15 | 990,70 | 1,55% | 69,00 |
| 07.02.2025 | 988,65 | 1.003,20 | 971,80 | 975,60 | -0,91% | 138,00 |
| 06.02.2025 | 988,20 | 998,05 | 980,20 | 984,55 | -0,22% | 7,00 |
| 05.02.2025 | 970,15 | 987,05 | 962,05 | 986,70 | 1,48% | 29,00 |
| 04.02.2025 | 996,15 | 1.006,20 | 962,50 | 972,30 | -2,14% | 169,00 |
| 03.02.2025 | 972,15 | 1.001,30 | 960,25 | 993,60 | 1,02% | 395,00 |
| 31.01.2025 | 973,30 | 998,40 | 973,30 | 983,60 | 1,18% | 252,00 |
| 30.01.2025 | 1.004,70 | 1.029,80 | 949,95 | 972,10 | -11,56% | 614,00 |
| 29.01.2025 | 1.124,80 | 1.132,30 | 1.089,90 | 1.099,20 | -2,08% | 155,00 |
| 28.01.2025 | 1.093,80 | 1.148,50 | 1.085,20 | 1.122,50 | 3,22% | 185,00 |
| 27.01.2025 | 1.070,30 | 1.109,60 | 1.029,40 | 1.087,50 | 1,47% | 179,00 |
| 24.01.2025 | 1.090,30 | 1.097,30 | 1.066,50 | 1.071,70 | -1,40% | 13,00 |
| 23.01.2025 | 1.084,50 | 1.087,20 | 1.071,70 | 1.086,90 | 0,57% | 2,00 |
| 22.01.2025 | 1.050,80 | 1.085,90 | 1.048,70 | 1.080,70 | 2,55% | 46,00 |
| 21.01.2025 | 1.035,60 | 1.059,40 | 1.032,80 | 1.053,80 | 1,76% | 19,00 |
| 20.01.2025 | 1.043,50 | 1.048,90 | 1.034,80 | 1.035,60 | -0,74% | 8,00 |
| 17.01.2025 | 1.028,90 | 1.050,10 | 1.025,50 | 1.043,30 | 1,66% | 92,00 |
| 16.01.2025 | 1.019,00 | 1.034,80 | 1.019,00 | 1.026,30 | 0,16% | 2,00 |
| 15.01.2025 | 1.004,80 | 1.029,30 | 997,15 | 1.024,70 | 2,53% | 1,00 |
| 14.01.2025 | 991,70 | 1.009,00 | 988,85 | 999,45 | 0,81% | 10,00 |
| 13.01.2025 | 997,90 | 1.004,85 | 978,60 | 991,45 | -0,77% | 67,00 |
| 10.01.2025 | 1.018,70 | 1.030,60 | 992,15 | 999,15 | -1,92% | 54,00 |
| 09.01.2025 | 1.019,20 | 1.019,50 | 1.013,50 | 1.018,70 | 0,29% | 13,00 |
| 08.01.2025 | 1.019,40 | 1.033,30 | 1.011,20 | 1.015,80 | -0,20% | 10,00 |
| 07.01.2025 | 1.044,40 | 1.044,40 | 1.009,30 | 1.017,80 | -1,85% | 104,00 |
| 06.01.2025 | 1.041,40 | 1.045,90 | 1.028,10 | 1.037,00 | -0,41% | 76,00 |
| 03.01.2025 | 1.027,20 | 1.041,30 | 1.019,90 | 1.041,30 | 1,49% | 12,00 |
| 02.01.2025 | 1.036,30 | 1.040,40 | 1.014,80 | 1.026,00 | 0,32% | 12,00 |
| 30.12.2024 | 1.040,40 | 1.040,40 | 1.022,30 | 1.022,70 | 0,15% | 6,00 |
| 27.12.2024 | 1.053,10 | 1.055,40 | 1.021,20 | 1.021,20 | -2,35% | 66,00 |
| 23.12.2024 | 1.046,10 | 1.057,60 | 1.034,40 | 1.045,80 | -0,01% | 15,00 |
| 20.12.2024 | 1.032,50 | 1.056,70 | 1.011,50 | 1.045,90 | 1,31% | 13,00 |
| 19.12.2024 | 1.019,30 | 1.042,70 | 1.013,60 | 1.032,40 | 1,30% | 107,00 |
| 18.12.2024 | 1.065,00 | 1.068,50 | 994,75 | 1.019,20 | -4,30% | 116,00 |
| 17.12.2024 | 1.076,10 | 1.079,90 | 1.058,40 | 1.065,00 | -1,03% | 68,00 |
| 16.12.2024 | 1.066,60 | 1.084,90 | 1.060,10 | 1.076,10 | 1,00% | 89,00 |
| 13.12.2024 | 1.076,50 | 1.099,50 | 1.062,30 | 1.065,40 | -1,03% | 32,00 |
| 12.12.2024 | 1.087,10 | 1.100,00 | 1.060,10 | 1.076,50 | -0,98% | 4,00 |
| 11.12.2024 | 1.071,40 | 1.103,30 | 1.071,40 | 1.087,20 | 1,50% | 20,00 |
| 10.12.2024 | 1.064,10 | 1.091,50 | 1.053,50 | 1.071,10 | 0,67% | 44,00 |
| 09.12.2024 | 1.060,30 | 1.071,10 | 1.044,20 | 1.064,00 | 0,33% | 4,00 |
| 06.12.2024 | 1.066,70 | 1.075,70 | 1.059,40 | 1.060,50 | -0,58% | 94,00 |
| 05.12.2024 | 1.066,10 | 1.070,90 | 1.053,10 | 1.066,70 | 0,07% | 26,00 |
| 04.12.2024 | 1.016,60 | 1.071,40 | 1.003,30 | 1.066,00 | 4,89% | 111,00 |
| 03.12.2024 | 1.002,20 | 1.023,00 | 987,00 | 1.016,30 | 1,40% | 1,00 |
| 02.12.2024 | 996,05 | 1.007,40 | 993,35 | 1.002,25 | 1,03% | 68,00 |
| 29.11.2024 | 985,25 | 997,25 | 981,80 | 992,00 | 0,69% | 8,00 |
| 28.11.2024 | 986,30 | 993,40 | 985,25 | 985,25 | -0,11% | 11,00 |
| 27.11.2024 | 1.017,40 | 1.022,70 | 982,95 | 986,30 | -3,21% | 5,00 |
| 26.11.2024 | 1.009,60 | 1.024,20 | 999,85 | 1.019,00 | 0,94% | 14,00 |
| 25.11.2024 | 1.014,80 | 1.021,40 | 999,95 | 1.009,50 | -0,51% | 24,00 |
| 22.11.2024 | 992,00 | 1.022,60 | 987,50 | 1.014,70 | 1,68% | 56,00 |
| 21.11.2024 | 970,15 | 1.003,70 | 961,45 | 997,90 | 2,60% | 13,00 |
| 20.11.2024 | 967,85 | 978,70 | 957,35 | 972,65 | 0,50% | 11,00 |
| 19.11.2024 | 954,60 | 973,20 | 940,25 | 967,85 | 1,99% | 5,00 |
| 18.11.2024 | 960,05 | 967,60 | 948,00 | 948,95 | -1,15% | 87,00 |
| 15.11.2024 | 994,40 | 994,40 | 952,70 | 959,95 | -3,46% | 93,00 |
| 14.11.2024 | 994,95 | 1.000,05 | 977,20 | 994,40 | -0,22% | 16,00 |
| 13.11.2024 | 987,95 | 1.005,70 | 981,25 | 996,60 | 0,92% | 22,00 |
| 12.11.2024 | 973,20 | 992,15 | 970,15 | 987,55 | 1,47% | 52,00 |
| 11.11.2024 | 946,05 | 981,50 | 938,20 | 973,20 | 2,92% | 30,00 |
| 08.11.2024 | 939,90 | 954,90 | 935,50 | 945,55 | 0,65% | 23,00 |
| 07.11.2024 | 923,15 | 948,05 | 920,05 | 939,45 | 1,38% | 65,00 |
| 06.11.2024 | 909,10 | 932,45 | 901,10 | 926,70 | 4,09% | 182,00 |
| 05.11.2024 | 879,15 | 893,15 | 875,80 | 890,25 | 1,26% | 14,00 |
| 04.11.2024 | 868,00 | 882,10 | 860,50 | 879,15 | 1,09% | - |
| 01.11.2024 | 856,00 | 875,95 | 856,00 | 869,70 | 1,60% | 16,00 |
| 31.10.2024 | 875,20 | 876,25 | 850,60 | 856,00 | -2,19% | 14,00 |
| 30.10.2024 | 880,40 | 889,85 | 871,50 | 875,20 | -0,58% | 10,00 |
| 29.10.2024 | 873,40 | 886,60 | 870,60 | 880,35 | 0,80% | - |
| 28.10.2024 | 880,10 | 889,60 | 871,35 | 873,40 | -0,92% | 68,00 |
| 25.10.2024 | 881,85 | 891,20 | 875,90 | 881,50 | -0,04% | 4,00 |
| 24.10.2024 | 836,10 | 906,75 | 830,60 | 881,85 | 5,50% | 43,00 |
| 23.10.2024 | 848,70 | 853,00 | 794,85 | 835,90 | -1,51% | 20,00 |
| 22.10.2024 | 854,65 | 857,35 | 842,80 | 848,75 | -0,70% | 4,00 |
| 21.10.2024 | 848,30 | 862,25 | 827,85 | 854,75 | 0,75% | 37,00 |
| 18.10.2024 | 845,05 | 857,15 | 845,05 | 848,35 | 0,38% | 5,00 |
| 17.10.2024 | 849,75 | 862,55 | 840,05 | 845,15 | -0,54% | 3,00 |
| 16.10.2024 | 852,05 | 855,15 | 838,80 | 849,70 | -0,35% | 36,00 |
| 15.10.2024 | 865,50 | 870,05 | 851,15 | 852,70 | -1,47% | 2,00 |
| 14.10.2024 | 855,65 | 869,70 | 855,65 | 865,45 | 1,15% | 58,00 |