679,100€
-2,89%
Echtzeit-Aktienkurs Servicenow Inc.
Bid:
Ask:
Aktienkurse zur Servicenow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 699,10 | 711,55 | 676,35 | 679,15 | -2,88% | 26,00 |
| 16.04.2025 | 723,70 | 723,70 | 694,35 | 699,30 | -3,49% | 162,00 |
| 15.04.2025 | 702,50 | 731,55 | 699,05 | 724,60 | 2,81% | 48,00 |
| 14.04.2025 | 707,10 | 719,05 | 692,55 | 704,80 | 1,69% | 69,00 |
| 11.04.2025 | 694,35 | 709,05 | 665,70 | 693,10 | -1,06% | 46,00 |
| 10.04.2025 | 743,05 | 765,05 | 678,90 | 700,50 | -7,29% | 137,00 |
| 09.04.2025 | 664,75 | 759,25 | 630,80 | 755,60 | 13,96% | 161,00 |
| 08.04.2025 | 679,85 | 710,05 | 651,35 | 663,05 | -1,56% | 84,00 |
| 07.04.2025 | 652,50 | 690,70 | 596,00 | 673,55 | 2,23% | 840,00 |
| 04.04.2025 | 695,85 | 703,05 | 654,50 | 658,85 | -6,08% | 75,00 |
| 03.04.2025 | 734,55 | 742,00 | 681,10 | 701,50 | -7,63% | 80,00 |
| 02.04.2025 | 752,35 | 762,45 | 732,95 | 759,45 | 1,11% | 11,00 |
| 01.04.2025 | 732,60 | 753,35 | 731,05 | 751,10 | 1,84% | 3,00 |
| 31.03.2025 | 731,45 | 738,60 | 702,70 | 737,55 | 0,27% | 150,00 |
| 28.03.2025 | 773,05 | 773,85 | 729,45 | 735,55 | -4,07% | 140,00 |
| 27.03.2025 | 778,90 | 780,30 | 762,40 | 766,75 | -1,56% | 231,00 |
| 26.03.2025 | 799,55 | 803,00 | 775,45 | 778,90 | -2,82% | 62,00 |
| 25.03.2025 | 786,00 | 804,75 | 784,35 | 801,50 | 1,93% | 54,00 |
| 24.03.2025 | 761,45 | 790,65 | 761,45 | 786,35 | 2,70% | 167,00 |
| 21.03.2025 | 755,40 | 766,25 | 747,35 | 765,70 | 0,62% | 41,00 |
| 20.03.2025 | 776,25 | 782,70 | 748,30 | 761,00 | -1,47% | 104,00 |
| 19.03.2025 | 758,75 | 782,30 | 758,30 | 772,35 | 1,23% | 100,00 |
| 18.03.2025 | 768,55 | 772,40 | 752,00 | 762,95 | -0,72% | 14,00 |
| 17.03.2025 | 773,20 | 784,00 | 766,75 | 768,50 | -0,65% | 293,00 |
| 14.03.2025 | 757,10 | 779,95 | 751,10 | 773,50 | 3,29% | 95,00 |
| 13.03.2025 | 769,20 | 778,40 | 742,75 | 748,85 | -3,12% | 165,00 |
| 12.03.2025 | 739,55 | 779,50 | 739,55 | 772,95 | 5,01% | 108,00 |
| 11.03.2025 | 728,60 | 757,25 | 718,00 | 736,10 | 0,99% | 120,00 |
| 10.03.2025 | 777,85 | 781,20 | 718,85 | 728,85 | -7,02% | 150,00 |
| 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 |