17,265CHF
-0,09%
Echtzeit-Aktienkurs SOFTWAREONE N
Bid:
Ask:
Aktienkurse zur SOFTWAREONE N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,30 | 17,30 | 17,14 | 17,20 | -0,46% | 360.340,00 |
| 30.05.2024 | 17,10 | 17,34 | 17,10 | 17,28 | 1,05% | 78.521,00 |
| 29.05.2024 | 17,16 | 17,18 | 17,06 | 17,10 | 0,00% | 134.054,00 |
| 28.05.2024 | 17,02 | 17,20 | 17,02 | 17,10 | -0,12% | 83.302,00 |
| 27.05.2024 | 17,08 | 17,24 | 17,00 | 17,12 | -0,12% | 59.680,00 |
| 24.05.2024 | 17,04 | 17,26 | 17,00 | 17,14 | -0,46% | 156.649,00 |
| 23.05.2024 | 17,10 | 17,22 | 17,00 | 17,22 | 0,82% | 161.826,00 |
| 22.05.2024 | 17,00 | 17,14 | 16,98 | 17,08 | -0,81% | 71.596,00 |
| 21.05.2024 | 17,08 | 17,22 | 16,96 | 17,22 | 0,80% | 309.970,00 |
| 20.05.2024 | 17,10 | 17,13 | 17,07 | 17,08 | 0,49% | - |
| 17.05.2024 | 16,80 | 17,24 | 16,80 | 17,00 | 0,35% | 182.494,00 |
| 16.05.2024 | 17,06 | 17,22 | 16,80 | 16,94 | -0,12% | 331.614,00 |
| 15.05.2024 | 16,72 | 17,00 | 16,50 | 16,96 | 7,34% | 516.660,00 |
| 14.05.2024 | 16,48 | 16,48 | 15,80 | 15,80 | -2,47% | 154.361,00 |
| 13.05.2024 | 16,44 | 16,48 | 16,06 | 16,20 | -2,41% | 78.745,00 |
| 10.05.2024 | 16,42 | 16,60 | 16,00 | 16,60 | 3,29% | 222.262,00 |
| 09.05.2024 | 15,96 | 16,07 | 15,96 | 16,07 | 0,32% | - |
| 08.05.2024 | 15,86 | 16,02 | 15,62 | 16,02 | 0,75% | 344.037,00 |
| 07.05.2024 | 15,76 | 15,90 | 15,46 | 15,90 | 1,66% | 173.894,00 |
| 06.05.2024 | 15,72 | 15,78 | 15,42 | 15,64 | 0,00% | 143.317,00 |
| 03.05.2024 | 15,56 | 15,72 | 15,48 | 15,64 | 0,64% | 212.166,00 |
| 02.05.2024 | 15,60 | 15,72 | 15,38 | 15,54 | -0,77% | 160.373,00 |
| 30.04.2024 | 15,82 | 15,84 | 15,58 | 15,66 | -0,89% | 136.334,00 |
| 29.04.2024 | 15,84 | 15,90 | 15,66 | 15,80 | -0,13% | 111.702,00 |
| 26.04.2024 | 15,60 | 15,86 | 15,50 | 15,82 | 2,06% | 150.326,00 |
| 25.04.2024 | 15,82 | 15,88 | 15,50 | 15,50 | -1,90% | 203.187,00 |
| 24.04.2024 | 16,02 | 16,12 | 15,70 | 15,80 | -1,99% | 245.176,00 |
| 23.04.2024 | 16,22 | 16,22 | 16,10 | 16,12 | 0,12% | 97.705,00 |
| 22.04.2024 | 16,30 | 16,32 | 16,10 | 16,10 | -2,42% | 143.639,00 |
| 19.04.2024 | 17,00 | 17,04 | 16,50 | 16,50 | 2,36% | 344.346,00 |
| 18.04.2024 | 16,20 | 16,24 | 16,06 | 16,12 | -0,12% | 37.549,00 |
| 17.04.2024 | 16,34 | 16,50 | 16,14 | 16,14 | -1,34% | 163.707,00 |
| 16.04.2024 | 16,24 | 16,44 | 16,04 | 16,36 | 0,12% | 97.194,00 |
| 15.04.2024 | 16,40 | 16,50 | 16,30 | 16,34 | -0,49% | 98.134,00 |
| 12.04.2024 | 16,64 | 16,64 | 16,42 | 16,42 | -0,61% | 79.031,00 |
| 11.04.2024 | 16,84 | 16,90 | 16,48 | 16,52 | -2,48% | 71.205,00 |
| 10.04.2024 | 16,10 | 16,94 | 16,10 | 16,94 | 3,80% | 160.451,00 |
| 09.04.2024 | 16,50 | 16,50 | 16,30 | 16,32 | -0,97% | 251.322,00 |
| 08.04.2024 | 16,70 | 16,74 | 16,44 | 16,48 | -0,72% | 93.129,00 |
| 05.04.2024 | 16,50 | 16,66 | 16,38 | 16,60 | -0,95% | 53.617,00 |
| 04.04.2024 | 17,00 | 17,00 | 16,60 | 16,76 | -1,06% | 110.100,00 |
| 03.04.2024 | 16,40 | 16,94 | 16,38 | 16,94 | 3,29% | 154.261,00 |
| 02.04.2024 | 16,46 | 16,72 | 16,40 | 16,40 | -1,32% | 107.990,00 |
| 28.03.2024 | 16,66 | 16,66 | 16,45 | 16,62 | 0,61% | 130.992,00 |
| 27.03.2024 | 16,70 | 16,70 | 16,42 | 16,52 | -0,36% | 105.524,00 |
| 26.03.2024 | 16,61 | 16,65 | 16,51 | 16,58 | 0,06% | 121.523,00 |
| 25.03.2024 | 16,40 | 16,57 | 16,40 | 16,57 | -0,06% | 88.213,00 |
| 22.03.2024 | 16,60 | 16,73 | 16,38 | 16,58 | -0,12% | 163.660,00 |
| 21.03.2024 | 16,39 | 16,65 | 16,25 | 16,60 | 1,72% | 186.579,00 |
| 20.03.2024 | 16,30 | 16,50 | 16,30 | 16,32 | 0,12% | 112.482,00 |
| 19.03.2024 | 16,44 | 16,44 | 16,26 | 16,30 | -0,85% | 104.930,00 |
| 18.03.2024 | 16,42 | 16,53 | 16,40 | 16,44 | -0,30% | 75.337,00 |
| 15.03.2024 | 16,30 | 16,65 | 16,30 | 16,49 | 0,67% | 170.139,00 |
| 14.03.2024 | 16,53 | 16,65 | 16,35 | 16,38 | -1,80% | 107.020,00 |
| 13.03.2024 | 16,60 | 16,68 | 16,35 | 16,68 | 1,34% | 116.822,00 |
| 12.03.2024 | 16,27 | 16,66 | 16,27 | 16,46 | 0,80% | 72.770,00 |
| 11.03.2024 | 16,25 | 16,62 | 16,25 | 16,33 | -0,79% | 123.813,00 |
| 08.03.2024 | 16,48 | 16,59 | 16,35 | 16,46 | 0,73% | 92.706,00 |
| 07.03.2024 | 16,25 | 16,39 | 16,25 | 16,34 | 0,31% | 191.277,00 |
| 06.03.2024 | 16,25 | 16,40 | 16,25 | 16,29 | 0,06% | 176.023,00 |
| 05.03.2024 | 16,09 | 16,39 | 15,99 | 16,28 | 0,00% | 182.026,00 |
| 04.03.2024 | 16,20 | 16,43 | 15,92 | 16,28 | -1,75% | 341.273,00 |
| 01.03.2024 | 16,50 | 16,92 | 16,43 | 16,57 | 0,42% | 133.598,00 |
| 29.02.2024 | 16,67 | 16,73 | 16,47 | 16,50 | -0,66% | 99.268,00 |
| 28.02.2024 | 16,54 | 16,73 | 16,47 | 16,61 | -0,84% | 65.764,00 |
| 27.02.2024 | 16,46 | 16,75 | 16,38 | 16,75 | 1,03% | 138.287,00 |
| 26.02.2024 | 16,59 | 16,70 | 16,50 | 16,58 | -0,66% | 72.137,00 |
| 23.02.2024 | 16,60 | 16,69 | 16,60 | 16,69 | -0,06% | 44.467,00 |
| 22.02.2024 | 16,75 | 16,91 | 16,50 | 16,70 | 0,00% | 98.214,00 |
| 21.02.2024 | 16,73 | 16,94 | 16,66 | 16,70 | -0,60% | 91.823,00 |
| 20.02.2024 | 16,85 | 17,10 | 16,75 | 16,80 | -0,30% | 130.235,00 |
| 19.02.2024 | 16,90 | 16,96 | 16,61 | 16,85 | 0,00% | 189.034,00 |
| 16.02.2024 | 16,70 | 16,91 | 16,70 | 16,85 | 0,48% | 107.775,00 |
| 15.02.2024 | 17,05 | 17,05 | 16,55 | 16,77 | -0,65% | 165.662,00 |
| 14.02.2024 | 16,91 | 17,01 | 16,47 | 16,88 | -0,24% | 437.124,00 |
| 13.02.2024 | 17,25 | 17,32 | 16,90 | 16,92 | -2,20% | 257.089,00 |
| 12.02.2024 | 17,31 | 17,56 | 17,20 | 17,30 | -0,46% | 160.834,00 |
| 09.02.2024 | 17,40 | 17,40 | 17,28 | 17,38 | -0,06% | 106.169,00 |
| 08.02.2024 | 17,50 | 17,50 | 17,30 | 17,39 | -0,23% | 275.009,00 |
| 07.02.2024 | 17,29 | 17,43 | 17,00 | 17,43 | 0,87% | 191.875,00 |
| 06.02.2024 | 17,27 | 17,40 | 17,12 | 17,28 | -0,40% | 157.350,00 |
| 05.02.2024 | 17,00 | 17,35 | 16,63 | 17,35 | 9,81% | 903.057,00 |
| 02.02.2024 | 16,20 | 16,28 | 15,77 | 15,80 | -2,29% | 153.436,00 |
| 01.02.2024 | 16,30 | 16,45 | 16,07 | 16,17 | -0,55% | 162.394,00 |
| 31.01.2024 | 16,20 | 16,28 | 15,99 | 16,26 | 0,31% | 176.087,00 |
| 30.01.2024 | 15,88 | 16,23 | 15,88 | 16,21 | 1,63% | 165.416,00 |
| 29.01.2024 | 16,00 | 16,01 | 15,51 | 15,95 | -0,44% | 103.275,00 |
| 26.01.2024 | 15,69 | 16,03 | 15,69 | 16,02 | 1,71% | 115.899,00 |
| 25.01.2024 | 15,85 | 15,99 | 15,63 | 15,75 | -0,51% | 259.305,00 |
| 24.01.2024 | 15,28 | 15,88 | 15,18 | 15,83 | 4,49% | 280.853,00 |
| 23.01.2024 | 15,11 | 15,15 | 14,99 | 15,15 | 0,53% | 262.240,00 |
| 22.01.2024 | 15,40 | 15,40 | 15,07 | 15,07 | -0,46% | 175.761,00 |
| 19.01.2024 | 15,44 | 15,56 | 15,14 | 15,14 | -1,69% | 171.117,00 |
| 18.01.2024 | 14,85 | 15,50 | 14,77 | 15,40 | 4,27% | 436.690,00 |
| 17.01.2024 | 14,73 | 14,93 | 14,73 | 14,77 | -0,54% | 241.590,00 |
| 16.01.2024 | 14,80 | 15,23 | 14,80 | 14,85 | 1,37% | 721.290,00 |
| 15.01.2024 | 14,30 | 14,68 | 14,00 | 14,65 | -8,44% | 1.481.845,00 |
| 12.01.2024 | 16,28 | 16,32 | 16,00 | 16,00 | -0,44% | 133.313,00 |
| 11.01.2024 | 16,23 | 16,40 | 16,07 | 16,07 | -1,17% | 92.594,00 |
| 10.01.2024 | 16,14 | 16,41 | 16,11 | 16,26 | 0,31% | 175.653,00 |