12,600€
5,00%
Echtzeit-Aktienkurs Serviceware SE
Bid:
Ask:
Aktienkurse zur Serviceware SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,20 | 12,60 | 12,00 | 12,60 | 5,00% | 10,00 |
| 02.05.2024 | 11,70 | 12,35 | 11,60 | 12,00 | 2,13% | 107,00 |
| 30.04.2024 | 11,60 | 11,75 | 11,40 | 11,75 | 0,86% | 57,00 |
| 29.04.2024 | 12,40 | 12,40 | 10,85 | 11,65 | -3,32% | 804,00 |
| 26.04.2024 | 12,00 | 12,05 | 11,75 | 12,05 | 0,84% | 965,00 |
| 25.04.2024 | 11,85 | 12,05 | 11,65 | 11,95 | 0,00% | 2.595,00 |
| 24.04.2024 | 11,55 | 11,95 | 11,55 | 11,95 | 3,91% | 188,00 |
| 23.04.2024 | 12,00 | 12,00 | 11,50 | 11,50 | -4,17% | 18,00 |
| 22.04.2024 | 12,10 | 12,35 | 11,80 | 12,00 | -5,88% | 550,00 |
| 19.04.2024 | 12,70 | 12,75 | 12,40 | 12,75 | 0,39% | 1,00 |
| 18.04.2024 | 12,65 | 12,70 | 12,50 | 12,70 | 0,40% | 270,00 |
| 17.04.2024 | 12,30 | 12,65 | 12,20 | 12,65 | 2,43% | 100,00 |
| 16.04.2024 | 12,85 | 12,85 | 12,20 | 12,35 | -3,89% | - |
| 15.04.2024 | 13,30 | 13,30 | 12,85 | 12,85 | 0,00% | 771,00 |
| 12.04.2024 | 13,00 | 13,00 | 12,85 | 12,85 | -0,77% | - |
| 11.04.2024 | 12,90 | 13,05 | 12,90 | 12,95 | 0,78% | - |
| 10.04.2024 | 12,90 | 13,15 | 12,70 | 12,85 | -0,39% | 165,00 |
| 09.04.2024 | 12,20 | 12,90 | 12,20 | 12,90 | 5,74% | 200,00 |
| 08.04.2024 | 12,20 | 12,40 | 12,00 | 12,20 | 0,41% | 21,00 |
| 05.04.2024 | 12,30 | 12,60 | 10,90 | 12,15 | 0,41% | 1.240,00 |
| 04.04.2024 | 12,20 | 12,20 | 11,80 | 12,10 | 0,41% | 101,00 |
| 03.04.2024 | 12,00 | 12,05 | 11,75 | 12,05 | -1,23% | - |
| 02.04.2024 | 11,90 | 12,20 | 11,60 | 12,20 | 3,17% | 1.242,00 |
| 28.03.2024 | 11,95 | 12,15 | 11,50 | 11,83 | -2,07% | 1.945,00 |
| 27.03.2024 | 12,10 | 12,70 | 11,68 | 12,08 | -0,82% | 3.805,00 |
| 26.03.2024 | 12,35 | 12,55 | 11,90 | 12,18 | -2,79% | 777,00 |
| 25.03.2024 | 13,00 | 13,00 | 12,25 | 12,53 | -2,53% | 237,00 |
| 22.03.2024 | 12,55 | 12,85 | 12,15 | 12,85 | 2,80% | 128,00 |
| 21.03.2024 | 13,00 | 13,00 | 11,65 | 12,50 | -3,29% | 4.885,00 |
| 20.03.2024 | 12,85 | 13,00 | 12,78 | 12,93 | 0,98% | 120,00 |
| 19.03.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | 30,00 |
| 18.03.2024 | 13,25 | 13,25 | 12,50 | 13,00 | -1,89% | - |
| 15.03.2024 | 12,90 | 13,45 | 12,85 | 13,25 | 2,71% | 1.804,00 |
| 14.03.2024 | 13,00 | 13,15 | 12,88 | 12,90 | -0,96% | 21,00 |
| 13.03.2024 | 12,90 | 13,43 | 12,68 | 13,03 | 1,17% | 530,00 |
| 12.03.2024 | 12,80 | 12,88 | 12,60 | 12,88 | 0,39% | 200,00 |
| 11.03.2024 | 12,90 | 13,00 | 12,20 | 12,83 | -0,58% | - |
| 08.03.2024 | 12,90 | 13,78 | 12,75 | 12,90 | 0,00% | 562,00 |
| 07.03.2024 | 13,00 | 13,25 | 12,58 | 12,90 | -0,77% | 227,00 |
| 06.03.2024 | 12,98 | 13,13 | 12,60 | 13,00 | 0,58% | 725,00 |
| 05.03.2024 | 13,15 | 13,15 | 12,65 | 12,93 | -1,71% | 130,00 |
| 04.03.2024 | 13,25 | 13,25 | 12,30 | 13,15 | 0,77% | 4.795,00 |
| 01.03.2024 | 12,75 | 13,20 | 12,60 | 13,05 | 1,16% | 178,00 |
| 29.02.2024 | 11,95 | 12,93 | 11,95 | 12,90 | 7,50% | 2.741,00 |
| 28.02.2024 | 12,50 | 12,80 | 11,95 | 12,00 | -4,38% | 400,00 |
| 27.02.2024 | 12,88 | 13,05 | 12,50 | 12,55 | -0,99% | 920,00 |
| 26.02.2024 | 13,15 | 13,45 | 12,45 | 12,68 | -3,43% | 791,00 |
| 23.02.2024 | 13,20 | 13,35 | 12,95 | 13,13 | -0,76% | 1.689,00 |
| 22.02.2024 | 12,90 | 13,95 | 12,90 | 13,23 | 1,34% | 2.753,00 |
| 21.02.2024 | 13,15 | 13,40 | 13,05 | 13,05 | 0,00% | 938,00 |
| 20.02.2024 | 13,10 | 13,40 | 12,85 | 13,05 | -0,38% | 974,00 |
| 19.02.2024 | 12,95 | 13,30 | 12,95 | 13,10 | 1,95% | 440,00 |
| 16.02.2024 | 12,93 | 13,10 | 12,70 | 12,85 | -0,58% | 890,00 |
| 15.02.2024 | 12,60 | 13,00 | 12,60 | 12,93 | 0,39% | 262,00 |
| 14.02.2024 | 12,60 | 13,10 | 12,45 | 12,88 | 2,59% | 1.676,00 |
| 13.02.2024 | 12,40 | 12,75 | 12,00 | 12,55 | 0,60% | 540,00 |
| 12.02.2024 | 12,40 | 12,50 | 12,35 | 12,48 | 1,22% | 770,00 |
| 09.02.2024 | 12,15 | 12,43 | 12,15 | 12,33 | 0,20% | 425,00 |
| 08.02.2024 | 12,00 | 12,30 | 11,95 | 12,30 | 2,50% | 980,00 |
| 07.02.2024 | 12,50 | 12,68 | 11,30 | 12,00 | -3,03% | 5.457,00 |
| 06.02.2024 | 11,75 | 12,50 | 11,75 | 12,38 | 5,32% | 895,00 |
| 05.02.2024 | 12,03 | 12,15 | 11,75 | 11,75 | -2,29% | 336,00 |
| 02.02.2024 | 12,00 | 12,08 | 11,95 | 12,03 | 0,21% | 270,00 |
| 01.02.2024 | 12,03 | 12,15 | 11,85 | 12,00 | -0,21% | 107,00 |
| 31.01.2024 | 11,70 | 12,18 | 11,70 | 12,03 | 1,48% | 110,00 |
| 30.01.2024 | 11,25 | 11,95 | 11,25 | 11,85 | 0,85% | 1.067,00 |
| 29.01.2024 | 12,05 | 12,15 | 11,60 | 11,75 | -3,29% | 2.444,00 |
| 26.01.2024 | 12,15 | 12,20 | 11,90 | 12,15 | -0,61% | 880,00 |
| 25.01.2024 | 12,55 | 12,65 | 12,23 | 12,23 | -2,59% | 150,00 |
| 24.01.2024 | 12,70 | 12,70 | 12,50 | 12,55 | -1,18% | 100,00 |
| 23.01.2024 | 11,80 | 13,35 | 11,80 | 12,70 | 7,63% | 2.629,00 |
| 22.01.2024 | 11,20 | 11,95 | 11,20 | 11,80 | 5,36% | 90,00 |
| 19.01.2024 | 10,95 | 11,35 | 10,83 | 11,20 | 2,28% | 123,00 |
| 18.01.2024 | 10,60 | 10,95 | 10,60 | 10,95 | 3,30% | 685,00 |
| 17.01.2024 | 11,15 | 11,53 | 10,60 | 10,60 | -4,93% | 2.883,00 |
| 16.01.2024 | 10,40 | 11,25 | 10,40 | 11,15 | 7,21% | 190,00 |
| 15.01.2024 | 10,30 | 10,88 | 10,23 | 10,40 | 1,96% | - |
| 12.01.2024 | 10,30 | 10,30 | 10,18 | 10,20 | -0,97% | 100,00 |
| 11.01.2024 | 10,16 | 10,65 | 10,10 | 10,30 | 1,23% | 526,00 |
| 10.01.2024 | 10,18 | 10,53 | 10,00 | 10,18 | 0,00% | 2.006,00 |
| 09.01.2024 | 10,70 | 11,03 | 10,05 | 10,18 | -6,22% | 1.989,00 |
| 08.01.2024 | 10,90 | 11,15 | 10,85 | 10,85 | -2,25% | 701,00 |
| 05.01.2024 | 11,40 | 11,45 | 10,95 | 11,10 | -1,77% | 1.844,00 |
| 04.01.2024 | 11,45 | 11,45 | 11,30 | 11,30 | -1,31% | 125,00 |
| 03.01.2024 | 11,38 | 11,60 | 11,38 | 11,45 | 0,66% | 481,00 |
| 02.01.2024 | 11,23 | 11,58 | 11,20 | 11,38 | 0,00% | 5.578,00 |
| 29.12.2023 | 11,40 | 11,40 | 11,25 | 11,38 | -0,22% | 271,00 |
| 28.12.2023 | 11,50 | 11,50 | 11,30 | 11,40 | -0,87% | 1.254,00 |
| 27.12.2023 | 11,45 | 11,53 | 11,43 | 11,50 | 0,66% | 674,00 |
| 22.12.2023 | 11,40 | 11,45 | 11,33 | 11,43 | 0,22% | 170,00 |
| 21.12.2023 | 11,28 | 11,60 | 11,18 | 11,40 | 2,24% | 890,00 |
| 20.12.2023 | 11,00 | 11,35 | 10,60 | 11,15 | -0,89% | 1.050,00 |
| 19.12.2023 | 11,20 | 11,63 | 10,98 | 11,25 | -3,02% | 1.939,00 |
| 18.12.2023 | 11,55 | 11,75 | 11,30 | 11,60 | 0,43% | 815,00 |
| 15.12.2023 | 11,00 | 11,55 | 10,93 | 11,55 | 5,72% | 460,00 |
| 14.12.2023 | 10,78 | 11,23 | 10,55 | 10,93 | 1,39% | 2.190,00 |
| 13.12.2023 | 10,90 | 10,90 | 10,65 | 10,78 | 0,23% | 1.357,00 |
| 12.12.2023 | 10,73 | 10,90 | 10,55 | 10,75 | 0,23% | 599,00 |
| 11.12.2023 | 10,75 | 10,85 | 10,65 | 10,73 | -0,23% | 230,00 |
| 08.12.2023 | 10,70 | 10,95 | 10,63 | 10,75 | 0,70% | 1.763,00 |