12,500€
1,63%
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 | 12,00 | 13,00 | 11,95 | 13,00 | 7,88% | - |
| 14.05.2024 | 12,15 | 12,15 | 12,00 | 12,05 | -0,41% | - |
| 13.05.2024 | 12,00 | 12,15 | 11,95 | 12,10 | 0,00% | - |
| 10.05.2024 | 12,05 | 12,10 | 12,00 | 12,10 | 0,41% | - |
| 09.05.2024 | 12,00 | 12,20 | 11,90 | 12,05 | 0,84% | - |
| 08.05.2024 | 12,05 | 12,40 | 11,95 | 11,95 | -3,63% | - |
| 07.05.2024 | 12,45 | 12,70 | 12,40 | 12,40 | -0,80% | - |
| 06.05.2024 | 12,60 | 12,95 | 12,30 | 12,50 | -0,79% | 4.201,00 |
| 03.05.2024 | 12,20 | 12,60 | 12,10 | 12,60 | 3,28% | 4.794,00 |
| 02.05.2024 | 11,70 | 12,30 | 11,65 | 12,20 | 4,27% | - |
| 30.04.2024 | 11,60 | 11,95 | 11,60 | 11,70 | 0,43% | - |
| 29.04.2024 | 12,20 | 12,20 | 11,40 | 11,65 | -4,51% | - |
| 26.04.2024 | 12,00 | 12,20 | 11,20 | 12,20 | 1,67% | 3.300,00 |
| 25.04.2024 | 11,85 | 12,30 | 11,65 | 12,00 | 1,69% | 20,00 |
| 24.04.2024 | 11,55 | 12,00 | 10,50 | 11,80 | 2,16% | 4.888,00 |
| 23.04.2024 | 12,00 | 12,10 | 11,40 | 11,55 | -2,94% | - |
| 22.04.2024 | 12,10 | 12,70 | 11,80 | 11,90 | -1,65% | - |
| 19.04.2024 | 12,70 | 12,75 | 12,05 | 12,10 | -5,10% | - |
| 18.04.2024 | 12,65 | 12,75 | 12,55 | 12,75 | 0,39% | - |
| 17.04.2024 | 12,30 | 12,90 | 12,30 | 12,70 | 3,25% | - |
| 16.04.2024 | 12,80 | 12,85 | 12,20 | 12,30 | -3,53% | - |
| 15.04.2024 | 13,05 | 13,15 | 12,60 | 12,75 | -1,16% | - |
| 12.04.2024 | 13,00 | 13,00 | 12,80 | 12,90 | 0,78% | - |
| 11.04.2024 | 13,00 | 13,05 | 12,80 | 12,80 | -1,16% | - |
| 10.04.2024 | 12,90 | 13,15 | 12,80 | 12,95 | 0,39% | - |
| 09.04.2024 | 12,20 | 12,90 | 12,20 | 12,90 | 5,31% | - |
| 08.04.2024 | 12,00 | 12,25 | 12,00 | 12,25 | 2,08% | - |
| 05.04.2024 | 12,30 | 12,60 | 11,65 | 12,00 | -2,04% | - |
| 04.04.2024 | 12,20 | 12,65 | 11,95 | 12,25 | 0,41% | - |
| 03.04.2024 | 12,00 | 12,20 | 11,65 | 12,20 | 2,09% | - |
| 02.04.2024 | 11,90 | 12,70 | 11,75 | 11,95 | 0,42% | - |
| 28.03.2024 | 12,15 | 12,15 | 11,55 | 11,90 | -2,46% | - |
| 27.03.2024 | 12,28 | 12,75 | 11,68 | 12,20 | 0,83% | - |
| 26.03.2024 | 12,35 | 12,90 | 11,93 | 12,10 | -2,02% | 12.200,00 |
| 25.03.2024 | 13,00 | 13,00 | 12,08 | 12,35 | -5,00% | 22.226,00 |
| 22.03.2024 | 12,55 | 13,00 | 12,33 | 13,00 | 3,17% | - |
| 21.03.2024 | 13,00 | 13,00 | 11,65 | 12,60 | -3,45% | 3.600,00 |
| 20.03.2024 | 12,83 | 13,05 | 12,30 | 13,05 | 1,56% | - |
| 19.03.2024 | 13,00 | 13,03 | 12,80 | 12,85 | -1,15% | 4.200,00 |
| 18.03.2024 | 13,23 | 13,25 | 12,65 | 13,00 | -1,89% | - |
| 15.03.2024 | 12,90 | 13,50 | 12,90 | 13,25 | 2,12% | 3.380,00 |
| 14.03.2024 | 13,00 | 13,15 | 12,88 | 12,98 | -0,19% | - |
| 13.03.2024 | 12,90 | 13,08 | 12,75 | 13,00 | 0,78% | 3.600,00 |
| 12.03.2024 | 12,80 | 12,98 | 12,60 | 12,90 | 0,78% | 14.100,00 |
| 11.03.2024 | 12,90 | 13,25 | 12,15 | 12,80 | -1,35% | - |
| 08.03.2024 | 12,90 | 13,60 | 12,80 | 12,98 | 0,00% | - |
| 07.03.2024 | 12,98 | 13,10 | 12,40 | 12,98 | -0,57% | 1.600,00 |
| 06.03.2024 | 12,95 | 13,13 | 12,60 | 13,05 | 0,58% | 13.825,00 |
| 05.03.2024 | 13,13 | 13,15 | 12,68 | 12,98 | -1,33% | - |
| 04.03.2024 | 13,05 | 13,28 | 12,30 | 13,15 | 0,00% | 29.600,00 |
| 01.03.2024 | 12,78 | 13,15 | 12,48 | 13,15 | 2,33% | 10.652,00 |
| 29.02.2024 | 11,95 | 13,08 | 11,95 | 12,85 | 7,53% | 10.806,00 |
| 28.02.2024 | 12,48 | 12,73 | 11,93 | 11,95 | -4,59% | 8.780,00 |
| 27.02.2024 | 12,88 | 13,00 | 12,53 | 12,53 | -1,18% | 9.483,00 |
| 26.02.2024 | 13,13 | 13,40 | 12,25 | 12,68 | -3,61% | 107.620,00 |
| 23.02.2024 | 13,18 | 13,25 | 13,08 | 13,15 | 0,00% | 5.300,00 |
| 22.02.2024 | 13,03 | 14,18 | 12,55 | 13,15 | 1,15% | 8.000,00 |
| 21.02.2024 | 13,08 | 13,40 | 13,00 | 13,00 | -0,38% | 3.640,00 |
| 20.02.2024 | 13,08 | 13,33 | 12,93 | 13,05 | -0,38% | 18.150,00 |
| 19.02.2024 | 12,95 | 13,20 | 12,93 | 13,10 | 0,96% | 7.600,00 |
| 16.02.2024 | 12,93 | 13,10 | 12,73 | 12,98 | -0,57% | 741,00 |
| 15.02.2024 | 12,70 | 13,05 | 12,60 | 13,05 | 3,57% | - |
| 14.02.2024 | 12,60 | 13,25 | 12,40 | 12,60 | 0,00% | 10.246,00 |
| 13.02.2024 | 12,43 | 12,75 | 12,13 | 12,60 | 1,61% | 26.000,00 |
| 12.02.2024 | 12,35 | 12,48 | 12,35 | 12,40 | 0,20% | - |
| 09.02.2024 | 12,18 | 12,40 | 12,08 | 12,38 | 1,02% | - |
| 08.02.2024 | 12,00 | 12,30 | 11,78 | 12,25 | 2,08% | - |
| 07.02.2024 | 12,40 | 12,68 | 11,40 | 12,00 | -3,42% | - |
| 06.02.2024 | 11,75 | 12,43 | 11,75 | 12,43 | 3,54% | - |
| 05.02.2024 | 12,03 | 12,03 | 11,75 | 12,00 | -0,21% | - |
| 02.02.2024 | 12,00 | 12,08 | 11,98 | 12,03 | -0,21% | - |
| 01.02.2024 | 12,03 | 12,08 | 11,90 | 12,05 | 0,00% | - |
| 31.01.2024 | 11,73 | 12,18 | 11,70 | 12,05 | 2,12% | - |
| 30.01.2024 | 11,48 | 11,98 | 11,25 | 11,80 | 3,74% | - |
| 29.01.2024 | 12,05 | 12,13 | 11,38 | 11,38 | -5,99% | - |
| 26.01.2024 | 12,13 | 12,20 | 11,95 | 12,10 | -0,41% | - |
| 25.01.2024 | 12,55 | 12,65 | 12,15 | 12,15 | -3,38% | 3.200,00 |
| 24.01.2024 | 12,70 | 12,70 | 12,45 | 12,58 | -0,98% | 480,00 |
| 23.01.2024 | 11,80 | 13,35 | 11,23 | 12,70 | 7,17% | 21.228,00 |
| 22.01.2024 | 11,20 | 11,85 | 11,20 | 11,85 | 5,57% | - |
| 19.01.2024 | 10,95 | 11,35 | 10,73 | 11,23 | 2,98% | - |
| 18.01.2024 | 10,60 | 10,93 | 10,60 | 10,90 | 2,35% | - |
| 17.01.2024 | 11,13 | 11,53 | 10,60 | 10,65 | -4,48% | 5.800,00 |
| 16.01.2024 | 10,38 | 11,15 | 10,38 | 11,15 | 6,70% | - |
| 15.01.2024 | 10,30 | 11,08 | 10,25 | 10,45 | 0,72% | - |
| 12.01.2024 | 10,30 | 10,38 | 10,18 | 10,38 | 0,48% | - |
| 11.01.2024 | 9,98 | 10,43 | 9,98 | 10,33 | 3,46% | - |
| 10.01.2024 | 10,18 | 10,90 | 9,98 | 9,98 | -1,67% | - |
| 09.01.2024 | 10,80 | 11,03 | 10,15 | 10,15 | -4,92% | 19.360,00 |
| 08.01.2024 | 10,93 | 11,05 | 10,65 | 10,68 | -2,29% | 20.000,00 |
| 05.01.2024 | 11,38 | 11,45 | 10,93 | 10,93 | -3,96% | - |
| 04.01.2024 | 11,45 | 11,45 | 11,25 | 11,38 | -0,66% | - |
| 03.01.2024 | 11,35 | 11,55 | 11,35 | 11,45 | 0,88% | - |
| 02.01.2024 | 11,23 | 11,58 | 11,23 | 11,35 | -0,22% | - |
| 29.12.2023 | 11,40 | 11,40 | 9,93 | 11,38 | -0,66% | - |
| 28.12.2023 | 11,50 | 11,50 | 11,33 | 11,45 | 0,00% | - |
| 27.12.2023 | 11,45 | 11,50 | 11,40 | 11,45 | 0,00% | - |
| 22.12.2023 | 11,38 | 11,45 | 11,33 | 11,45 | 0,44% | - |