12,700€
1,60%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,50 | 12,70 | 12,45 | 12,70 | 1,60% | - |
| 16.05.2024 | 13,00 | 13,00 | 12,45 | 12,50 | -3,85% | - |
| 15.05.2024 | 12,05 | 13,00 | 11,95 | 13,00 | 7,88% | - |
| 14.05.2024 | 12,10 | 12,20 | 12,00 | 12,05 | -0,41% | 30,00 |
| 13.05.2024 | 12,05 | 12,30 | 11,95 | 12,10 | 0,41% | - |
| 10.05.2024 | 12,05 | 12,15 | 11,95 | 12,05 | 0,00% | - |
| 09.05.2024 | 11,90 | 12,20 | 11,90 | 12,05 | 1,26% | 150,00 |
| 08.05.2024 | 12,40 | 12,40 | 11,90 | 11,90 | -4,03% | - |
| 07.05.2024 | 12,40 | 12,70 | 12,40 | 12,40 | 0,00% | - |
| 06.05.2024 | 12,60 | 12,95 | 12,30 | 12,40 | -1,59% | 860,00 |
| 03.05.2024 | 12,20 | 12,60 | 12,10 | 12,60 | 3,28% | 200,00 |
| 02.05.2024 | 11,70 | 12,30 | 11,65 | 12,20 | 4,27% | - |
| 30.04.2024 | 11,55 | 11,95 | 11,55 | 11,70 | 1,30% | - |
| 29.04.2024 | 12,20 | 12,20 | 11,25 | 11,55 | -5,33% | 17,00 |
| 26.04.2024 | 12,00 | 12,35 | 11,50 | 12,20 | 1,24% | 100,00 |
| 25.04.2024 | 11,80 | 12,25 | 11,75 | 12,05 | 2,55% | - |
| 24.04.2024 | 11,55 | 12,00 | 11,40 | 11,75 | 1,73% | 800,00 |
| 23.04.2024 | 12,00 | 12,30 | 11,40 | 11,55 | -3,75% | 800,00 |
| 22.04.2024 | 12,10 | 12,70 | 11,85 | 12,00 | -0,83% | - |
| 19.04.2024 | 12,75 | 12,75 | 12,10 | 12,10 | -5,10% | 500,00 |
| 18.04.2024 | 12,70 | 12,75 | 12,55 | 12,75 | 0,39% | - |
| 17.04.2024 | 12,30 | 12,90 | 12,30 | 12,70 | 3,25% | - |
| 16.04.2024 | 12,85 | 12,85 | 12,20 | 12,30 | -4,28% | 25,00 |
| 15.04.2024 | 12,95 | 13,15 | 12,60 | 12,85 | -0,39% | - |
| 12.04.2024 | 13,00 | 13,00 | 12,75 | 12,90 | -0,77% | 200,00 |
| 11.04.2024 | 12,90 | 13,00 | 12,75 | 13,00 | 0,78% | - |
| 10.04.2024 | 12,90 | 13,15 | 12,80 | 12,90 | 0,00% | - |
| 09.04.2024 | 12,20 | 12,90 | 12,20 | 12,90 | 5,74% | 200,00 |
| 08.04.2024 | 12,00 | 12,25 | 12,00 | 12,20 | 1,67% | 18,00 |
| 05.04.2024 | 12,30 | 12,60 | 11,45 | 12,00 | -2,44% | 465,00 |
| 04.04.2024 | 12,20 | 12,65 | 11,95 | 12,30 | 0,82% | - |
| 03.04.2024 | 12,00 | 12,20 | 11,65 | 12,20 | 1,67% | - |
| 02.04.2024 | 11,90 | 12,70 | 11,70 | 12,00 | 0,84% | - |
| 28.03.2024 | 12,15 | 12,15 | 11,55 | 11,90 | -2,06% | - |
| 27.03.2024 | 12,10 | 12,75 | 11,78 | 12,15 | 0,41% | - |
| 26.03.2024 | 12,35 | 12,55 | 12,00 | 12,10 | -2,02% | 1.300,00 |
| 25.03.2024 | 12,95 | 13,00 | 12,35 | 12,35 | -4,82% | 217,00 |
| 22.03.2024 | 12,53 | 13,03 | 12,33 | 12,98 | 3,39% | 1.000,00 |
| 21.03.2024 | 12,98 | 13,00 | 11,65 | 12,55 | -3,28% | 1.000,00 |
| 20.03.2024 | 12,80 | 13,03 | 12,30 | 12,98 | 1,37% | - |
| 19.03.2024 | 12,95 | 13,00 | 12,78 | 12,80 | -1,35% | - |
| 18.03.2024 | 13,23 | 13,25 | 12,65 | 12,98 | -1,70% | - |
| 15.03.2024 | 12,90 | 13,45 | 12,85 | 13,20 | 2,33% | 300,00 |
| 14.03.2024 | 12,98 | 13,15 | 12,85 | 12,90 | -0,58% | 235,00 |
| 13.03.2024 | 12,85 | 13,48 | 12,75 | 12,98 | 0,78% | 100,00 |
| 12.03.2024 | 12,78 | 12,98 | 12,78 | 12,88 | 0,78% | - |
| 11.03.2024 | 12,88 | 13,25 | 12,18 | 12,78 | -0,78% | - |
| 08.03.2024 | 12,88 | 13,78 | 12,88 | 12,88 | 0,00% | - |
| 07.03.2024 | 12,95 | 13,10 | 12,45 | 12,88 | -0,77% | 100,00 |
| 06.03.2024 | 12,95 | 13,18 | 12,60 | 12,98 | 0,19% | 2.770,00 |
| 05.03.2024 | 13,10 | 13,15 | 12,68 | 12,95 | -1,33% | - |
| 04.03.2024 | 13,05 | 13,28 | 12,38 | 13,13 | 0,57% | 2.438,00 |
| 01.03.2024 | 12,73 | 13,13 | 12,48 | 13,05 | 2,55% | 1.268,00 |
| 29.02.2024 | 11,95 | 13,08 | 11,95 | 12,73 | 6,49% | 1.812,00 |
| 28.02.2024 | 12,48 | 12,73 | 11,93 | 11,95 | -4,59% | 930,00 |
| 27.02.2024 | 12,65 | 13,03 | 12,48 | 12,53 | -0,99% | 1.213,00 |
| 26.02.2024 | 13,13 | 13,40 | 12,30 | 12,65 | -3,62% | 200,00 |
| 23.02.2024 | 13,18 | 13,20 | 12,45 | 13,13 | -0,38% | 784,00 |
| 22.02.2024 | 12,98 | 14,23 | 12,55 | 13,18 | 1,35% | 990,00 |
| 21.02.2024 | 13,03 | 14,00 | 12,98 | 13,00 | -0,19% | - |
| 20.02.2024 | 13,05 | 13,33 | 12,93 | 13,03 | -0,19% | 185,00 |
| 19.02.2024 | 12,90 | 13,20 | 12,88 | 13,05 | 1,16% | 376,00 |
| 16.02.2024 | 13,03 | 13,10 | 12,73 | 12,90 | -1,15% | - |
| 15.02.2024 | 12,55 | 13,05 | 12,55 | 13,05 | 3,98% | - |
| 14.02.2024 | 12,55 | 12,90 | 12,48 | 12,55 | 0,00% | 1.663,00 |
| 13.02.2024 | 12,40 | 12,75 | 12,13 | 12,55 | 1,01% | - |
| 12.02.2024 | 12,33 | 12,48 | 12,33 | 12,43 | 0,81% | - |
| 09.02.2024 | 12,13 | 12,38 | 12,08 | 12,33 | 1,44% | - |
| 08.02.2024 | 12,00 | 12,30 | 12,00 | 12,15 | 1,25% | - |
| 07.02.2024 | 12,45 | 12,68 | 11,48 | 12,00 | -3,61% | 500,00 |
| 06.02.2024 | 11,70 | 12,50 | 11,70 | 12,45 | 6,18% | 126,00 |
| 05.02.2024 | 12,00 | 12,03 | 11,70 | 11,73 | -2,29% | - |
| 02.02.2024 | 11,98 | 12,08 | 11,98 | 12,00 | -0,21% | 200,00 |
| 01.02.2024 | 12,00 | 12,05 | 11,90 | 12,03 | 0,21% | - |
| 31.01.2024 | 11,68 | 12,18 | 11,65 | 12,00 | 2,78% | - |
| 30.01.2024 | 11,25 | 11,95 | 11,25 | 11,68 | 3,78% | 175,00 |
| 29.01.2024 | 12,00 | 12,13 | 11,25 | 11,25 | -6,44% | - |
| 26.01.2024 | 12,10 | 12,20 | 11,98 | 12,03 | -0,62% | - |
| 25.01.2024 | 12,53 | 12,78 | 12,10 | 12,10 | -3,59% | - |
| 24.01.2024 | 12,68 | 12,73 | 12,53 | 12,55 | -0,99% | - |
| 23.01.2024 | 11,78 | 13,35 | 11,78 | 12,68 | 7,19% | 1.716,00 |
| 22.01.2024 | 11,20 | 11,83 | 11,20 | 11,83 | 5,58% | 100,00 |
| 19.01.2024 | 10,88 | 11,35 | 10,70 | 11,20 | 2,52% | - |
| 18.01.2024 | 10,58 | 10,95 | 10,58 | 10,93 | 3,07% | - |
| 17.01.2024 | 11,10 | 11,53 | 10,60 | 10,60 | -4,93% | - |
| 16.01.2024 | 10,38 | 11,15 | 10,35 | 11,15 | 7,21% | - |
| 15.01.2024 | 10,28 | 11,15 | 10,28 | 10,40 | 1,22% | - |
| 12.01.2024 | 10,28 | 10,33 | 10,19 | 10,28 | 0,00% | - |
| 11.01.2024 | 9,95 | 10,90 | 9,95 | 10,28 | 3,27% | 5.000,00 |
| 10.01.2024 | 10,10 | 11,05 | 9,95 | 9,95 | -1,63% | - |
| 09.01.2024 | 10,68 | 11,03 | 10,12 | 10,12 | -5,25% | 1.260,00 |
| 08.01.2024 | 10,88 | 11,05 | 10,68 | 10,68 | -2,06% | 500,00 |
| 05.01.2024 | 11,35 | 11,45 | 10,90 | 10,90 | -4,39% | - |
| 04.01.2024 | 11,43 | 11,45 | 11,20 | 11,40 | -0,44% | - |
| 03.01.2024 | 11,30 | 11,55 | 11,30 | 11,45 | 0,88% | - |
| 02.01.2024 | 11,38 | 11,58 | 11,23 | 11,35 | -0,22% | 300,00 |
| 29.12.2023 | 11,38 | 11,40 | 10,95 | 11,38 | 0,00% | - |
| 28.12.2023 | 11,50 | 11,50 | 11,38 | 11,38 | -0,87% | - |
| 27.12.2023 | 11,40 | 11,50 | 11,40 | 11,48 | 0,66% | - |
| 22.12.2023 | 11,35 | 11,45 | 11,30 | 11,40 | 0,22% | 550,00 |