ServiceNow Inc

NOW
🏛️ Deutschland →
798.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 784.80 798.80 784.80 798.80 0.0M
2025-09-25 793.40 794.70 783.20 787.60 0.0M
2025-09-24 798.00 821.40 794.30 794.30 0.0M
2025-09-23 801.70 805.40 786.20 786.20 0.0M
2025-09-22 819.70 819.70 799.60 803.00 0.0M
2025-09-19 804.20 820.10 804.20 820.10 0.0M
2025-09-18 808.80 814.50 798.70 802.60 0.0M
2025-09-17 785.30 803.30 785.30 803.30 0.0M
2025-09-16 802.20 805.30 784.00 786.10 0.0M
2025-09-15 790.40 811.20 790.00 802.20 0.0M
2025-09-12 801.30 803.70 789.40 790.80 0.0M
2025-09-11 788.90 801.60 788.90 801.60 0.0M
2025-09-10 796.90 802.10 788.30 788.30 0.0M
2025-09-09 796.00 801.60 791.90 797.50 0.0M
2025-09-08 781.40 802.50 781.40 798.50 0.0M
2025-09-05 771.70 779.10 767.50 779.10 0.0M
2025-09-04 784.00 784.00 763.90 770.30 0.0M
2025-09-03 780.20 787.90 776.90 787.90 0.0M
2025-09-02 780.30 783.30 770.70 783.30 0.0M
2025-09-01 782.80 783.80 779.30 782.20 0.0M
2025-08-29 792.60 797.20 778.40 781.90 0.0M
2025-08-28 758.10 796.30 758.10 794.40 0.0M
2025-08-27 747.80 763.00 745.20 763.00 0.0M
2025-08-26 753.70 753.70 737.00 739.90 0.0M
2025-08-25 759.00 759.00 754.30 758.00 0.0M
2025-08-22 755.00 760.50 751.80 755.90 0.0M
2025-08-21 763.50 767.70 755.30 757.40 0.0M
2025-08-20 755.40 769.40 755.40 763.00 0.0M
2025-08-19 762.20 767.00 756.20 758.10 0.0M
2025-08-18 742.10 761.90 742.10 761.90 0.0M
2025-08-15 728.30 740.20 727.20 739.50 0.0M
2025-08-14 735.10 739.40 728.60 728.60 0.0M
2025-08-13 730.00 736.00 725.10 736.00 0.0M
2025-08-12 733.20 740.70 723.80 728.50 0.0M
2025-08-11 749.90 754.50 734.10 734.10 0.0M
2025-08-08 750.40 755.30 740.10 746.40 0.0M
2025-08-07 782.50 787.80 742.00 746.80 0.0M
2025-08-06 782.90 785.20 777.00 781.10 0.0M
2025-08-05 800.50 800.50 782.10 782.10 0.0M
2025-08-04 792.70 800.60 792.70 796.50 0.0M
2025-08-01 824.10 824.10 787.10 787.10 0.0M
2025-07-31 859.70 861.00 822.80 822.80 0.0M
2025-07-30 860.60 861.50 852.80 852.80 0.0M
2025-07-29 853.50 869.00 851.90 857.20 0.0M
2025-07-28 830.10 849.20 830.10 849.20 0.0M
2025-07-25 848.30 850.10 822.20 823.50 0.0M
2025-07-24 868.00 886.50 839.30 847.10 0.0M
2025-07-23 821.00 821.20 812.70 812.70 0.0M
2025-07-22 819.00 830.00 817.70 819.30 0.0M
2025-07-21 828.60 828.60 820.10 821.60 0.0M
2025-07-18 825.60 827.40 816.20 827.30 0.0M
2025-07-17 831.70 840.80 824.70 824.70 0.0M
2025-07-16 819.80 831.00 817.00 831.00 0.0M
2025-07-15 825.00 833.10 817.60 824.40 0.0M
2025-07-14 797.30 824.90 797.30 823.20 0.0M
2025-07-11 827.80 827.80 799.90 800.80 0.0M
2025-07-10 859.60 866.80 837.30 838.40 0.0M
2025-07-09 871.10 876.40 861.50 864.30 0.0M
2025-07-08 882.00 882.00 867.20 871.70 0.0M
2025-07-07 885.90 890.60 880.20 881.00 0.0M
2025-07-04 883.10 883.50 881.00 881.00 0.0M
2025-07-03 855.20 893.50 855.20 888.10 0.0M
2025-07-02 859.80 859.80 845.10 854.20 0.0M
2025-07-01 868.80 870.80 847.50 856.00 0.0M
2025-06-30 876.10 879.70 866.60 871.50 0.0M
2025-06-27 865.20 880.10 865.20 871.20 0.0M
2025-06-26 860.90 862.90 854.20 862.50 0.0M
2025-06-25 856.80 862.90 856.80 861.10 0.0M
2025-06-24 849.10 855.20 849.10 855.20 0.0M
2025-06-23 843.10 848.20 843.10 845.10 0.0M
2025-06-20 850.00 858.30 840.60 842.90 0.0M
2025-06-19 852.40 852.40 844.70 846.10 0.0M
2025-06-18 873.20 873.20 853.50 853.50 0.0M
2025-06-17 864.60 874.60 864.60 873.50 0.0M
2025-06-16 849.70 872.70 849.70 870.20 0.0M
2025-06-13 857.80 868.30 849.80 854.50 0.0M
2025-06-12 864.90 875.00 864.30 866.80 0.0M
2025-06-11 878.80 883.50 872.10 872.20 0.0M
2025-06-10 896.80 896.80 880.10 880.60 0.0M
2025-06-09 902.50 905.30 895.20 897.30 0.0M
2025-06-06 890.90 903.40 890.90 903.00 0.0M
2025-06-05 885.10 900.00 884.00 888.60 0.0M
2025-06-04 888.70 890.30 885.00 887.10 0.0M
2025-06-03 882.10 887.80 882.10 887.80 0.0M
2025-06-02 875.20 890.80 875.20 882.50 0.0M
2025-05-30 895.10 895.10 885.60 891.80 0.0M
2025-05-29 918.40 918.40 885.90 891.70 0.0M
2025-05-28 908.10 914.80 900.90 900.90 0.0M
2025-05-27 890.30 905.50 890.30 904.50 0.0M
2025-05-26 885.10 895.90 885.10 893.90 0.0M
2025-05-23 892.90 892.90 876.50 884.70 0.0M
2025-05-22 894.70 904.40 894.70 901.50 0.0M
2025-05-21 895.10 904.80 893.40 896.20 0.0M
2025-05-20 905.10 905.50 902.40 902.40 0.0M
2025-05-19 910.00 916.20 905.60 911.30 0.0M
2025-05-16 920.70 932.50 920.70 932.50 0.0M
2025-05-15 914.00 928.50 907.10 923.50 0.0M
2025-05-14 931.00 931.00 920.50 921.50 0.0M
2025-05-13 905.60 928.60 905.60 927.10 0.0M
2025-05-12 881.60 924.80 881.60 914.50 0.0M
2025-05-09 868.10 872.40 868.10 871.00 0.0M
2025-05-08 873.40 881.60 862.40 869.20 0.0M
2025-05-07 856.50 864.90 854.30 864.70 0.0M
2025-05-06 866.00 866.00 850.10 850.20 0.0M
2025-05-05 859.60 870.90 855.80 864.10 0.0M
2025-05-02 850.00 863.90 840.70 863.70 0.0M
2025-04-30 822.10 840.60 812.40 840.60 0.0M
2025-04-29 824.10 830.50 818.90 829.90 0.0M
2025-04-28 831.90 840.80 813.50 821.00 0.0M
2025-04-25 834.20 837.50 828.10 829.90 0.0M
2025-04-24 785.10 824.30 777.40 822.20 0.0M
2025-04-23 688.10 727.90 688.10 719.80 0.0M
2025-04-22 658.00 669.70 658.00 669.70 0.0M
2025-04-17 706.80 706.80 678.90 678.90 0.0M
2025-04-16 707.10 718.70 698.40 698.40 0.0M
2025-04-15 700.70 729.90 700.70 726.00 0.0M
2025-04-14 700.90 709.10 694.20 704.90 0.0M
2025-04-11 705.90 705.90 672.00 691.20 0.0M
2025-04-10 753.50 753.50 691.60 696.80 0.0M
2025-04-09 637.20 752.60 637.20 752.60 0.0M
2025-04-08 677.20 703.70 659.30 659.30 0.0M
2025-04-07 600.10 675.10 580.00 669.90 0.0M
2025-04-04 699.00 699.00 658.20 658.50 0.0M
2025-04-03 720.00 730.70 680.80 700.80 0.0M
2025-04-02 750.30 758.90 737.90 757.60 0.0M
2025-04-01 735.00 751.40 733.10 751.40 0.0M
2025-03-31 732.00 733.30 707.80 733.30 0.0M
2025-03-28 762.00 762.00 730.10 734.70 0.0M
2025-03-27 776.60 776.60 764.50 764.50 0.0M
2025-03-26 798.00 803.70 776.10 780.20 0.0M
2025-03-25 785.90 802.00 785.90 800.30 0.0M
2025-03-24 771.10 786.90 771.10 786.10 0.0M
2025-03-21 762.10 764.40 750.80 764.40 0.0M
2025-03-20 778.80 781.20 750.00 759.80 0.0M
2025-03-19 757.10 776.10 757.10 773.40 0.0M
2025-03-18 767.20 768.30 753.10 757.40 0.0M
2025-03-17 771.20 778.10 768.10 769.60 0.0M
2025-03-14 752.50 777.70 752.50 773.80 0.0M
2025-03-13 770.10 772.90 744.80 747.60 0.0M
2025-03-12 749.90 773.90 743.60 772.80 0.0M
2025-03-11 725.10 753.10 718.00 738.00 0.0M
2025-03-10 772.10 776.50 721.90 728.10 0.0M
2025-03-07 800.00 800.40 767.60 783.00 0.0M
2025-03-06 844.70 844.70 799.00 801.50 0.0M
2025-03-05 857.20 857.30 835.50 848.20 0.0M
2025-03-04 871.60 871.60 835.70 853.20 0.0M
2025-03-03 886.00 895.70 863.80 863.80 0.0M
2025-02-28 884.90 889.70 877.70 889.70 0.0M
2025-02-27 901.70 909.10 885.20 885.20 0.0M
2025-02-26 882.40 905.80 882.40 899.30 0.0M
2025-02-25 883.00 883.00 861.10 876.30 0.0M
2025-02-24 893.50 901.80 880.60 884.20 0.0M
2025-02-21 921.10 928.70 896.60 896.60 0.0M
2025-02-20 940.10 943.80 917.10 920.50 0.0M
2025-02-19 953.20 953.70 936.00 942.70 0.0M
2025-02-18 945.00 950.10 934.40 949.60 0.0M
2025-02-17 942.40 947.50 940.10 947.50 0.0M
2025-02-14 942.90 949.20 921.00 937.30 0.0M
2025-02-13 940.20 948.70 936.00 945.30 0.0M
2025-02-12 972.40 972.40 943.10 943.10 0.0M
2025-02-11 986.40 986.90 971.00 973.10 0.0M
2025-02-10 980.20 999.20 980.20 990.30 0.0M
2025-02-07 983.90 1,000.40 974.90 975.10 0.0M
2025-02-06 990.30 995.90 980.50 984.60 0.0M
2025-02-05 962.70 984.80 962.70 984.80 0.0M
2025-02-04 991.00 993.00 967.10 971.60 0.0M
2025-02-03 969.20 994.60 962.70 992.80 0.0M
2025-01-31 980.10 994.10 980.10 982.70 0.0M
2025-01-30 1,026.00 1,027.80 954.10 970.40 0.0M
2025-01-29 1,128.00 1,132.20 1,089.20 1,097.40 0.0M
2025-01-28 1,092.00 1,145.00 1,084.80 1,120.80 0.0M
2025-01-27 1,047.20 1,104.40 1,047.20 1,084.20 0.0M
2025-01-24 1,080.00 1,087.80 1,067.80 1,067.80 0.0M
2025-01-23 1,078.00 1,085.00 1,075.40 1,084.40 0.0M
2025-01-22 1,059.00 1,080.00 1,059.00 1,078.60 0.0M
2025-01-21 1,034.00 1,057.20 1,034.00 1,053.40 0.0M
2025-01-20 1,043.40 1,043.40 1,005.60 1,033.00 0.0M
2025-01-17 1,027.20 1,046.60 1,027.20 1,044.20 0.0M
2025-01-16 1,026.00 1,033.60 1,026.00 1,026.40 0.0M
2025-01-15 1,001.60 1,024.80 1,001.60 1,024.20 0.0M
2025-01-14 988.60 1,004.60 988.60 998.20 0.0M
2025-01-13 995.10 996.50 984.90 988.70 0.0M
2025-01-10 1,017.20 1,017.20 996.60 996.60 0.0M
2025-01-09 1,014.40 1,017.60 1,014.40 1,016.80 0.0M
2025-01-08 1,018.80 1,028.00 1,014.20 1,016.00 0.0M
2025-01-07 1,031.60 1,038.40 1,013.60 1,016.40 0.0M
2025-01-06 1,048.00 1,048.00 1,032.00 1,035.20 0.0M
2025-01-03 1,027.00 1,038.80 1,008.80 1,038.80 0.0M
2025-01-02 1,024.60 1,039.20 1,017.00 1,023.60 0.0M