12,700€
0,79%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
| 16.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 15.05.2024 | 11,80 | 12,40 | 11,80 | 12,40 | 5,08% | 150,00 |
| 14.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 390,00 |
| 13.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 10.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 09.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 08.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 07.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | - |
| 06.05.2024 | 12,30 | 13,00 | 12,30 | 13,00 | 8,33% | 300,00 |
| 03.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 5,26% | - |
| 02.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 30.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 29.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 26.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 25.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 6,42% | - |
| 24.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 23.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 22.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -7,09% | - |
| 19.04.2024 | 12,40 | 12,70 | 12,40 | 12,70 | 3,25% | 225,00 |
| 18.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 17.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 16.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 15.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 12.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 11.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 10.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | - |
| 09.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 08.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 05.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 04.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 03.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 02.04.2024 | 11,60 | 12,00 | 11,60 | 12,00 | 0,84% | 50,00 |
| 28.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,86% | - |
| 27.03.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,81% | - |
| 26.03.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -1,98% | - |
| 25.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 22.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,02% | - |
| 21.03.2024 | 12,70 | 12,70 | 12,35 | 12,35 | -3,89% | 400,00 |
| 20.03.2024 | 12,50 | 12,85 | 12,50 | 12,85 | 0,39% | 100,00 |
| 19.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 18.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,75% | - |
| 15.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,79% | - |
| 14.03.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | - |
| 13.03.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,40% | - |
| 12.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 11.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 08.03.2024 | 12,75 | 12,80 | 12,75 | 12,80 | 0,39% | 30,00 |
| 07.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,79% | - |
| 06.03.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -1,56% | - |
| 05.03.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -1,15% | - |
| 04.03.2024 | 12,85 | 13,00 | 12,85 | 13,00 | 3,17% | 120,00 |
| 01.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 8,15% | - |
| 29.02.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -4,51% | - |
| 28.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | - |
| 27.02.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -9,33% | - |
| 26.02.2024 | 12,80 | 13,40 | 12,80 | 13,40 | 5,93% | 148,00 |
| 23.02.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 22.02.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -1,56% | - |
| 21.02.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,78% | - |
| 20.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -1,92% | - |
| 19.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,96% | - |
| 16.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 15.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 4,08% | - |
| 14.02.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 13.02.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 12.02.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 1,24% | - |
| 09.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,26% | - |
| 08.02.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | - |
| 07.02.2024 | 12,55 | 12,55 | 11,95 | 11,95 | 4,37% | 412,00 |
| 06.02.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -2,14% | - |
| 05.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | - |
| 02.02.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -1,26% | - |
| 01.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 3,03% | - |
| 31.01.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -3,75% | - |
| 30.01.2024 | 11,45 | 12,00 | 11,45 | 12,00 | -0,41% | 60,00 |
| 29.01.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 2,12% | - |
| 26.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,67% | - |
| 25.01.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -1,21% | - |
| 24.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 23.01.2024 | 12,20 | 13,15 | 12,20 | 12,50 | 12,61% | 440,00 |
| 22.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 19.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 2,42% | - |
| 18.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -2,82% | - |
| 17.01.2024 | 10,90 | 10,90 | 10,65 | 10,65 | 4,93% | 60,00 |
| 16.01.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 0,00% | - |
| 15.01.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 1,00% | - |
| 12.01.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,90% | - |
| 11.01.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -3,77% | - |
| 10.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -3,72% | - |
| 09.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,46% | - |
| 08.01.2024 | 10,95 | 10,95 | 10,80 | 10,80 | -2,26% | 240,00 |
| 05.01.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,90% | - |
| 04.01.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -2,62% | - |
| 03.01.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 02.01.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 3,14% | 50,00 |
| 29.12.2023 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | - |
| 28.12.2023 | 11,15 | 11,15 | 11,15 | 11,15 | -1,76% | - |
| 27.12.2023 | 11,35 | 11,35 | 11,35 | 11,35 | 1,34% | - |
| 22.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -3,03% | - |