Echtzeit-Aktienkurs Servotronics
Bid:
Ask:
Aktienkurse zur Servotronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 12,98 | 13,20 | 12,80 | 12,90 | -0,77% | 8.168,00 |
| 30.04.2024 | 12,24 | 13,00 | 12,24 | 13,00 | 0,78% | 4.265,00 |
| 29.04.2024 | 12,66 | 12,90 | 12,66 | 12,90 | 4,03% | 2.367,00 |
| 26.04.2024 | 11,99 | 12,40 | 11,99 | 12,40 | 3,77% | 4.762,00 |
| 25.04.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -1,97% | 233,00 |
| 24.04.2024 | 12,27 | 12,27 | 12,19 | 12,19 | 5,91% | 1.375,00 |
| 23.04.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -2,04% | 521,00 |
| 19.04.2024 | 11,24 | 11,77 | 11,15 | 11,75 | 0,00% | 1.902,00 |
| 18.04.2024 | 11,81 | 11,81 | 11,70 | 11,75 | 0,77% | 1.142,00 |
| 17.04.2024 | 12,20 | 12,20 | 11,66 | 11,66 | -6,35% | 8.205,00 |
| 16.04.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,40% | 535,00 |
| 15.04.2024 | 12,00 | 12,40 | 11,96 | 12,40 | 1,64% | 6.727,00 |
| 12.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -4,71% | 1.094,00 |
| 11.04.2024 | 12,46 | 12,80 | 12,46 | 12,80 | -0,37% | 251,00 |
| 10.04.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 6,20% | 110,00 |
| 09.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -5,39% | 231,00 |
| 08.04.2024 | 12,25 | 12,79 | 11,75 | 12,79 | 5,70% | 21.610,00 |
| 05.04.2024 | 12,36 | 12,50 | 12,00 | 12,10 | -3,82% | 19.850,00 |
| 04.04.2024 | 12,86 | 12,98 | 12,32 | 12,58 | -1,33% | 9.687,00 |
| 03.04.2024 | 12,68 | 12,75 | 12,68 | 12,75 | -1,92% | 878,00 |
| 02.04.2024 | 12,26 | 13,14 | 12,26 | 13,00 | -0,14% | 878,00 |
| 01.04.2024 | 13,05 | 13,05 | 12,99 | 13,02 | -5,32% | 964,00 |
| 28.03.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 4,72% | 234,00 |
| 27.03.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -1,43% | 430,00 |
| 26.03.2024 | 13,06 | 13,32 | 12,40 | 13,32 | 5,46% | 5.920,00 |
| 25.03.2024 | 12,49 | 13,07 | 12,33 | 12,63 | 1,85% | 24.543,00 |
| 22.03.2024 | 12,60 | 13,52 | 12,18 | 12,40 | 2,90% | 36.879,00 |
| 21.03.2024 | 12,05 | 13,24 | 12,05 | 12,05 | -3,60% | 7.550,00 |
| 20.03.2024 | 12,00 | 12,50 | 12,00 | 12,50 | 5,84% | 5.118,00 |
| 19.03.2024 | 12,01 | 12,01 | 11,81 | 11,81 | -1,67% | 1.047,00 |
| 18.03.2024 | 12,78 | 12,78 | 12,01 | 12,01 | 3,18% | 4.079,00 |
| 15.03.2024 | 13,31 | 13,31 | 11,64 | 11,64 | -15,96% | 15.409,00 |
| 08.03.2024 | 13,75 | 13,85 | 13,75 | 13,85 | 4,37% | 2.199,00 |
| 29.02.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 0,08% | 241,00 |
| 28.02.2024 | 12,73 | 13,58 | 12,73 | 13,26 | -0,92% | 3.629,00 |
| 23.02.2024 | 12,68 | 13,38 | 12,68 | 13,38 | 2,00% | 4.015,00 |
| 22.02.2024 | 12,22 | 13,36 | 12,22 | 13,12 | 3,63% | 2.022,00 |
| 20.02.2024 | 12,82 | 13,71 | 12,66 | 12,66 | -5,52% | 1.323,00 |
| 16.02.2024 | 13,39 | 13,40 | 13,39 | 13,40 | 0,00% | 1.001,00 |
| 15.02.2024 | 13,46 | 13,46 | 13,40 | 13,40 | -2,47% | 2.843,00 |
| 14.02.2024 | 13,35 | 13,81 | 12,88 | 13,74 | 3,15% | 1.523,00 |
| 13.02.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -3,69% | 362,00 |
| 09.02.2024 | 13,69 | 13,84 | 13,69 | 13,83 | -0,14% | 1.882,00 |
| 06.02.2024 | 12,83 | 13,85 | 12,83 | 13,85 | 3,90% | 244,00 |
| 05.02.2024 | 13,33 | 13,85 | 13,33 | 13,33 | -1,76% | 4.148,00 |
| 01.02.2024 | 13,62 | 13,62 | 12,72 | 13,57 | 4,78% | 716,00 |
| 31.01.2024 | 13,97 | 14,10 | 12,95 | 12,95 | -5,52% | 3.193,00 |
| 30.01.2024 | 13,65 | 13,92 | 13,49 | 13,71 | -2,10% | 4.512,00 |
| 29.01.2024 | 13,37 | 14,10 | 13,37 | 14,00 | 0,97% | 7.825,00 |
| 26.01.2024 | 13,94 | 13,99 | 13,09 | 13,87 | 1,43% | 1.545,00 |
| 25.01.2024 | 13,10 | 13,79 | 12,85 | 13,67 | -2,22% | 6.617,00 |
| 24.01.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 2,59% | 390,00 |
| 23.01.2024 | 13,95 | 13,95 | 12,97 | 13,63 | -1,96% | 8.940,00 |
| 22.01.2024 | 13,17 | 13,90 | 12,70 | 13,90 | 7,59% | 6.659,00 |
| 19.01.2024 | 13,18 | 13,18 | 12,60 | 12,92 | 2,95% | 3.739,00 |
| 18.01.2024 | 12,00 | 12,55 | 12,00 | 12,55 | 1,21% | 5.678,00 |
| 17.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 3.052,00 |
| 12.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,04% | 286,00 |
| 11.01.2024 | 12,95 | 12,95 | 12,22 | 12,50 | -1,92% | 1.271,00 |
| 10.01.2024 | 12,85 | 13,09 | 12,11 | 12,74 | -1,92% | 10.372,00 |
| 09.01.2024 | 12,29 | 13,10 | 12,22 | 12,99 | 6,91% | 10.525,00 |
| 08.01.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,83% | 271,00 |
| 05.01.2024 | 12,63 | 12,63 | 12,00 | 12,05 | -2,36% | 1.853,00 |
| 04.01.2024 | 11,76 | 12,50 | 11,76 | 12,34 | -0,88% | 3.474,00 |
| 03.01.2024 | 12,53 | 12,53 | 12,30 | 12,45 | 1,80% | 9.103,00 |
| 02.01.2024 | 12,53 | 12,53 | 12,23 | 12,23 | -2,16% | 4.872,00 |
| 29.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -1,11% | 459,00 |
| 28.12.2023 | 12,64 | 12,64 | 12,64 | 12,64 | -0,28% | 138,00 |
| 27.12.2023 | 13,05 | 13,05 | 12,68 | 12,68 | -0,11% | 1.435,00 |
| 26.12.2023 | 12,69 | 12,69 | 12,69 | 12,69 | 1,59% | 204,00 |
| 22.12.2023 | 12,02 | 12,77 | 12,02 | 12,49 | 3,74% | 4.010,00 |
| 21.12.2023 | 12,79 | 12,79 | 12,00 | 12,04 | -0,66% | 27.345,00 |
| 20.12.2023 | 12,21 | 13,10 | 12,07 | 12,12 | -2,26% | 42.400,00 |
| 19.12.2023 | 11,72 | 12,70 | 11,45 | 12,40 | 10,52% | 15.363,00 |
| 18.12.2023 | 11,70 | 11,75 | 11,01 | 11,22 | 1,81% | 2.696,00 |
| 15.12.2023 | 11,00 | 11,75 | 11,00 | 11,02 | -3,50% | 2.282,00 |
| 14.12.2023 | 11,51 | 11,97 | 11,21 | 11,42 | -0,70% | 10.631,00 |
| 13.12.2023 | 11,76 | 11,98 | 11,35 | 11,50 | 1,77% | 8.831,00 |
| 12.12.2023 | 11,49 | 11,49 | 11,30 | 11,30 | -1,74% | 1.608,00 |
| 11.12.2023 | 11,16 | 11,65 | 11,16 | 11,50 | -3,04% | 4.127,00 |
| 08.12.2023 | 11,68 | 11,90 | 11,68 | 11,86 | 6,18% | 2.778,00 |
| 07.12.2023 | 11,16 | 12,00 | 11,12 | 11,17 | 1,27% | 5.793,00 |
| 06.12.2023 | 11,40 | 11,40 | 11,03 | 11,03 | 3,57% | 2.123,00 |
| 05.12.2023 | 10,45 | 11,02 | 10,45 | 10,65 | -2,47% | 1.817,00 |
| 04.12.2023 | 10,89 | 11,35 | 10,71 | 10,92 | -0,91% | 6.581,00 |
| 01.12.2023 | 11,10 | 11,10 | 11,00 | 11,02 | -1,12% | 766,00 |
| 30.11.2023 | 10,57 | 11,15 | 10,57 | 11,15 | -1,20% | 2.710,00 |
| 29.11.2023 | 10,90 | 11,28 | 10,90 | 11,28 | 5,74% | 1.230,00 |
| 28.11.2023 | 10,67 | 10,67 | 10,67 | 10,67 | 0,26% | 380,00 |
| 27.11.2023 | 10,35 | 11,27 | 10,35 | 10,64 | -2,30% | 5.760,00 |
| 24.11.2023 | 10,89 | 10,89 | 10,89 | 10,89 | 5,93% | 154,00 |
| 22.11.2023 | 10,80 | 10,80 | 10,28 | 10,28 | -3,29% | 614,00 |
| 20.11.2023 | 10,89 | 10,90 | 10,45 | 10,63 | -1,94% | 16.215,00 |
| 17.11.2023 | 9,82 | 10,87 | 9,77 | 10,84 | 3,24% | 5.876,00 |
| 16.11.2023 | 9,90 | 10,50 | 9,90 | 10,50 | -1,32% | 626,00 |
| 15.11.2023 | 9,88 | 10,72 | 9,88 | 10,64 | 6,35% | 41.347,00 |
| 14.11.2023 | 9,90 | 10,14 | 9,86 | 10,01 | 1,88% | 1.733,00 |
| 13.11.2023 | 9,54 | 9,82 | 9,50 | 9,82 | 6,16% | 2.773,00 |
| 10.11.2023 | 9,10 | 9,35 | 9,02 | 9,25 | 2,21% | 32.849,00 |
| 09.11.2023 | 9,05 | 9,07 | 9,04 | 9,05 | 0,84% | 22.803,00 |