12,650€
1,20%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | 7.097,00 |
| 16.05.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -3,85% | 359,00 |
| 15.05.2024 | 12,20 | 13,00 | 12,20 | 13,00 | 7,44% | 3.034,00 |
| 14.05.2024 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | 395,00 |
| 13.05.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 0,00% | 962,00 |
| 10.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 220,00 |
| 09.05.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 1,67% | 500,00 |
| 08.05.2024 | 12,30 | 12,30 | 12,00 | 12,00 | -3,23% | 628,00 |
| 07.05.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | 111,00 |
| 06.05.2024 | 12,60 | 12,80 | 12,60 | 12,60 | 0,00% | 710,00 |
| 03.05.2024 | 12,20 | 12,60 | 12,20 | 12,60 | 3,28% | 1.368,00 |
| 02.05.2024 | 11,60 | 12,20 | 11,60 | 12,20 | 4,27% | 4.615,00 |
| 30.04.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 0,00% | 538,00 |
| 29.04.2024 | 11,90 | 12,00 | 11,40 | 11,70 | -4,10% | 4.474,00 |
| 26.04.2024 | 11,80 | 12,20 | 11,80 | 12,20 | 1,67% | 6.544,00 |
| 25.04.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | 414,00 |
| 24.04.2024 | 11,40 | 11,90 | 11,00 | 11,80 | 3,51% | 2.003,00 |
| 23.04.2024 | 11,90 | 11,90 | 11,40 | 11,40 | -2,56% | 1.467,00 |
| 22.04.2024 | 12,50 | 12,50 | 11,70 | 11,70 | -3,31% | 1.319,00 |
| 19.04.2024 | 12,70 | 12,70 | 12,10 | 12,10 | -5,47% | 651,00 |
| 18.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 1,00 |
| 17.04.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 3,25% | 388,00 |
| 16.04.2024 | 12,60 | 12,60 | 12,30 | 12,30 | -3,15% | 2.009,00 |
| 15.04.2024 | 13,00 | 13,00 | 12,70 | 12,70 | -1,55% | 1.816,00 |
| 12.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 400,00 |
| 11.04.2024 | 13,00 | 13,00 | 12,90 | 13,00 | 0,00% | 774,00 |
| 10.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 500,00 |
| 09.04.2024 | 12,40 | 12,90 | 12,30 | 12,90 | 4,88% | 4.574,00 |
| 08.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 05.04.2024 | 12,10 | 12,20 | 11,70 | 12,00 | -2,44% | 3.035,00 |
| 04.04.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,82% | 468,00 |
| 03.04.2024 | 11,90 | 12,20 | 11,90 | 12,20 | 1,67% | 3.645,00 |
| 02.04.2024 | 11,80 | 12,20 | 11,80 | 12,00 | 0,84% | 4.026,00 |
| 28.03.2024 | 11,85 | 12,00 | 11,65 | 11,90 | -2,46% | 5.231,00 |
| 27.03.2024 | 12,25 | 12,35 | 11,70 | 12,20 | -3,17% | 9.896,00 |
| 26.03.2024 | 12,30 | 12,60 | 12,00 | 12,60 | 2,02% | 3.161,00 |
| 25.03.2024 | 12,55 | 12,70 | 12,35 | 12,35 | -5,00% | 735,00 |
| 22.03.2024 | 12,60 | 13,00 | 12,60 | 13,00 | 3,17% | 654,00 |
| 21.03.2024 | 12,80 | 12,90 | 11,70 | 12,60 | -3,08% | 13.104,00 |
| 20.03.2024 | 12,80 | 13,00 | 12,80 | 13,00 | 1,17% | 546,00 |
| 19.03.2024 | 13,00 | 13,00 | 12,80 | 12,85 | -1,15% | 559,00 |
| 18.03.2024 | 12,75 | 13,10 | 12,75 | 13,00 | -2,26% | 19.601,00 |
| 15.03.2024 | 13,00 | 13,30 | 12,95 | 13,30 | 1,53% | 3.898,00 |
| 14.03.2024 | 12,95 | 13,10 | 12,95 | 13,10 | 0,77% | 865,00 |
| 13.03.2024 | 12,95 | 13,05 | 12,85 | 13,00 | 0,78% | 3.778,00 |
| 12.03.2024 | 12,70 | 12,90 | 12,60 | 12,90 | 0,78% | 860,00 |
| 11.03.2024 | 12,40 | 12,80 | 12,10 | 12,80 | -1,54% | 4.879,00 |
| 08.03.2024 | 12,90 | 13,55 | 12,75 | 13,00 | 0,00% | 3.709,00 |
| 07.03.2024 | 12,95 | 13,00 | 12,40 | 13,00 | -0,76% | 6.554,00 |
| 06.03.2024 | 12,85 | 13,10 | 12,55 | 13,10 | 0,77% | 6.283,00 |
| 05.03.2024 | 13,05 | 13,05 | 12,80 | 13,00 | -1,52% | 2.457,00 |
| 04.03.2024 | 13,10 | 13,20 | 12,40 | 13,20 | 0,00% | 6.294,00 |
| 01.03.2024 | 13,00 | 13,35 | 13,00 | 13,20 | 2,33% | 1.600,00 |
| 29.02.2024 | 12,05 | 13,05 | 12,05 | 12,90 | 7,95% | 10.723,00 |
| 28.02.2024 | 12,50 | 12,65 | 11,95 | 11,95 | -4,78% | 2.252,00 |
| 27.02.2024 | 12,65 | 13,10 | 12,55 | 12,55 | 0,40% | 3.756,00 |
| 26.02.2024 | 13,40 | 13,40 | 12,50 | 12,50 | -4,94% | 8.649,00 |
| 23.02.2024 | 13,05 | 13,30 | 13,05 | 13,15 | 1,15% | 2.606,00 |
| 22.02.2024 | 12,85 | 13,65 | 12,85 | 13,00 | 0,78% | 4.146,00 |
| 21.02.2024 | 13,25 | 13,30 | 12,90 | 12,90 | -1,53% | 5.311,00 |
| 20.02.2024 | 13,20 | 13,25 | 13,00 | 13,10 | 0,00% | 2.876,00 |
| 19.02.2024 | 13,05 | 13,10 | 13,05 | 13,10 | 0,77% | 525,00 |
| 16.02.2024 | 12,90 | 13,00 | 12,75 | 13,00 | -0,38% | 6.700,00 |
| 15.02.2024 | 13,00 | 13,05 | 12,75 | 13,05 | 0,38% | 5.522,00 |
| 14.02.2024 | 12,60 | 13,10 | 12,60 | 13,00 | 3,17% | 2.442,00 |
| 13.02.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 2,02% | 2.557,00 |
| 12.02.2024 | 12,50 | 12,50 | 12,35 | 12,35 | -0,40% | 111,00 |
| 09.02.2024 | 12,30 | 12,40 | 12,10 | 12,40 | 0,81% | 784,00 |
| 08.02.2024 | 12,30 | 12,30 | 11,95 | 12,30 | 2,50% | 1.834,00 |
| 07.02.2024 | 12,55 | 12,55 | 11,45 | 12,00 | -4,00% | 13.030,00 |
| 06.02.2024 | 11,90 | 12,50 | 11,90 | 12,50 | 6,38% | 2.344,00 |
| 05.02.2024 | 11,90 | 11,90 | 11,75 | 11,75 | -2,08% | 2.305,00 |
| 02.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | - |
| 01.02.2024 | 12,15 | 12,15 | 11,90 | 12,05 | -0,41% | 2.910,00 |
| 31.01.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 2,11% | 10.523,00 |
| 30.01.2024 | 11,80 | 12,00 | 11,55 | 11,85 | 0,85% | 13.330,00 |
| 29.01.2024 | 12,10 | 12,10 | 11,75 | 11,75 | -2,89% | 14.926,00 |
| 26.01.2024 | 12,10 | 12,15 | 11,90 | 12,10 | -0,41% | 7.564,00 |
| 25.01.2024 | 12,50 | 12,60 | 12,15 | 12,15 | -3,57% | 11.109,00 |
| 24.01.2024 | 12,40 | 12,75 | 12,40 | 12,60 | -0,79% | 2.103,00 |
| 23.01.2024 | 11,85 | 13,45 | 11,75 | 12,70 | 7,17% | 9.288,00 |
| 22.01.2024 | 11,40 | 11,85 | 11,40 | 11,85 | 5,80% | 1.056,00 |
| 19.01.2024 | 10,85 | 11,25 | 10,85 | 11,20 | 3,23% | 1.264,00 |
| 18.01.2024 | 10,85 | 10,85 | 10,60 | 10,85 | 1,88% | 1.390,00 |
| 17.01.2024 | 11,15 | 11,40 | 10,65 | 10,65 | -4,05% | 4.025,00 |
| 16.01.2024 | 10,45 | 11,10 | 10,45 | 11,10 | 6,22% | 1.830,00 |
| 15.01.2024 | 10,40 | 10,70 | 10,40 | 10,45 | 0,97% | 1.946,00 |
| 12.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 0,49% | 75,00 |
| 11.01.2024 | 10,25 | 10,30 | 10,05 | 10,30 | 0,98% | 24.758,00 |
| 10.01.2024 | 10,50 | 10,50 | 10,20 | 10,20 | -3,77% | 3.707,00 |
| 09.01.2024 | 10,85 | 10,85 | 10,60 | 10,60 | -3,20% | 654,00 |
| 08.01.2024 | 10,90 | 10,95 | 10,90 | 10,95 | 0,46% | 57,00 |
| 05.01.2024 | 11,30 | 11,30 | 10,90 | 10,90 | -4,39% | 1.449,00 |
| 04.01.2024 | 11,45 | 11,45 | 11,30 | 11,40 | -0,44% | 2.854,00 |
| 03.01.2024 | 11,40 | 11,50 | 11,40 | 11,45 | 0,88% | 7.579,00 |
| 02.01.2024 | 11,40 | 11,55 | 11,35 | 11,35 | -0,87% | 3.569,00 |
| 29.12.2023 | 11,30 | 11,45 | 11,30 | 11,45 | 0,00% | 4.086,00 |
| 28.12.2023 | 11,35 | 11,45 | 11,35 | 11,45 | 0,00% | 1.433,00 |
| 27.12.2023 | 11,50 | 11,50 | 11,40 | 11,45 | 0,00% | 5.546,00 |
| 22.12.2023 | 11,25 | 11,50 | 11,25 | 11,45 | 0,44% | 1.505,00 |