Börse:
36,700€
-2,81%
Echtzeit-Aktienkurs SOFTWARE AG NA O.N.
Bid:
36,600€
Ask:
36,800€
Aktienkurse zur SOFTWARE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,20 | 37,52 | 36,36 | 36,82 | -2,33% | 227.678,00 |
| 25.02.2021 | 38,50 | 38,50 | 37,58 | 37,70 | -1,00% | 206.844,00 |
| 24.02.2021 | 36,76 | 38,24 | 36,56 | 38,08 | 3,93% | 297.421,00 |
| 23.02.2021 | 37,78 | 37,78 | 35,58 | 36,64 | -2,08% | 307.524,00 |
| 22.02.2021 | 36,50 | 37,78 | 36,32 | 37,42 | 1,35% | 164.088,00 |
| 19.02.2021 | 36,88 | 37,14 | 36,28 | 36,92 | -0,16% | 187.038,00 |
| 18.02.2021 | 37,14 | 37,24 | 36,90 | 36,98 | -0,38% | 196.957,00 |
| 17.02.2021 | 37,12 | 37,38 | 36,96 | 37,12 | 0,00% | 299.892,00 |
| 16.02.2021 | 36,48 | 37,24 | 36,14 | 37,12 | 2,03% | 164.696,00 |
| 15.02.2021 | 36,50 | 36,50 | 35,98 | 36,38 | 0,06% | 109.203,00 |
| 12.02.2021 | 36,30 | 36,60 | 35,76 | 36,36 | 1,00% | 103.250,00 |
| 11.02.2021 | 35,38 | 36,12 | 35,22 | 36,00 | 2,10% | 150.491,00 |
| 10.02.2021 | 35,36 | 35,76 | 35,06 | 35,26 | -1,29% | 149.400,00 |
| 09.02.2021 | 36,08 | 36,08 | 35,48 | 35,72 | -0,72% | 133.989,00 |
| 08.02.2021 | 36,30 | 36,38 | 35,48 | 35,98 | 0,39% | 105.450,00 |
| 05.02.2021 | 36,66 | 36,66 | 35,58 | 35,84 | -2,13% | 142.244,00 |
| 04.02.2021 | 36,60 | 37,00 | 36,42 | 36,62 | -0,11% | 168.393,00 |
| 03.02.2021 | 36,46 | 36,86 | 36,22 | 36,66 | 1,10% | 203.349,00 |
| 02.02.2021 | 35,28 | 36,32 | 35,14 | 36,26 | 3,78% | 311.695,00 |
| 01.02.2021 | 33,76 | 35,22 | 33,68 | 34,94 | 4,42% | 260.903,00 |
| 29.01.2021 | 34,24 | 34,72 | 33,42 | 33,46 | -3,29% | 320.033,00 |
| 28.01.2021 | 35,60 | 35,70 | 33,28 | 34,60 | -4,10% | 544.278,00 |
| 27.01.2021 | 33,54 | 38,84 | 33,00 | 36,08 | 7,44% | 814.397,00 |
| 26.01.2021 | 33,46 | 34,04 | 33,06 | 33,58 | 1,27% | 229.562,00 |
| 25.01.2021 | 33,20 | 33,28 | 32,52 | 33,16 | 0,48% | 199.889,00 |
| 22.01.2021 | 33,50 | 33,50 | 32,70 | 33,00 | -1,43% | 111.762,00 |
| 21.01.2021 | 32,92 | 33,48 | 32,88 | 33,48 | 2,07% | 181.305,00 |
| 20.01.2021 | 32,28 | 33,02 | 32,28 | 32,80 | 1,49% | 392.557,00 |
| 19.01.2021 | 32,02 | 32,32 | 31,92 | 32,32 | 1,19% | 217.374,00 |
| 18.01.2021 | 31,58 | 32,00 | 31,58 | 31,94 | 0,38% | 95.443,00 |
| 15.01.2021 | 32,44 | 32,56 | 31,66 | 31,82 | -2,09% | 203.886,00 |
| 14.01.2021 | 32,54 | 32,66 | 32,34 | 32,50 | -0,18% | 163.932,00 |
| 13.01.2021 | 33,26 | 33,26 | 32,56 | 32,56 | -1,21% | 126.761,00 |
| 12.01.2021 | 33,02 | 33,10 | 32,74 | 32,96 | -0,18% | 79.807,00 |
| 11.01.2021 | 32,88 | 33,32 | 32,82 | 33,02 | 0,30% | 204.812,00 |
| 08.01.2021 | 33,18 | 33,18 | 32,70 | 32,92 | 0,67% | 198.058,00 |
| 07.01.2021 | 33,10 | 33,20 | 32,66 | 32,70 | -1,27% | 216.854,00 |
| 06.01.2021 | 33,44 | 33,44 | 32,84 | 33,12 | -0,54% | 160.477,00 |
| 05.01.2021 | 33,28 | 33,68 | 33,20 | 33,30 | -0,42% | 217.470,00 |
| 04.01.2021 | 33,56 | 33,74 | 33,44 | 33,44 | 0,30% | 152.399,00 |
| 30.12.2020 | 33,72 | 33,86 | 33,34 | 33,34 | -0,83% | 71.045,00 |
| 29.12.2020 | 33,84 | 34,20 | 33,62 | 33,62 | 0,12% | 85.434,00 |
| 28.12.2020 | 33,60 | 33,86 | 33,24 | 33,58 | 1,27% | 125.543,00 |
| 23.12.2020 | 33,56 | 33,74 | 33,10 | 33,16 | -0,84% | 116.857,00 |
| 22.12.2020 | 33,12 | 33,56 | 32,92 | 33,44 | 1,64% | 141.279,00 |
| 21.12.2020 | 33,72 | 33,72 | 32,78 | 32,90 | -2,66% | 188.852,00 |
| 18.12.2020 | 33,40 | 34,52 | 33,40 | 33,80 | -0,59% | 390.662,00 |
| 17.12.2020 | 33,86 | 34,04 | 33,08 | 34,00 | 1,37% | 222.093,00 |
| 16.12.2020 | 33,98 | 33,98 | 33,40 | 33,54 | -0,95% | 363.447,00 |
| 15.12.2020 | 34,02 | 34,52 | 33,84 | 33,86 | -0,35% | 157.081,00 |
| 14.12.2020 | 34,38 | 34,46 | 33,98 | 33,98 | -0,35% | 171.483,00 |
| 11.12.2020 | 34,26 | 34,52 | 33,34 | 34,10 | -1,10% | 196.660,00 |
| 10.12.2020 | 34,12 | 35,04 | 33,86 | 34,48 | -2,60% | 296.815,00 |
| 09.12.2020 | 36,00 | 36,02 | 35,34 | 35,40 | -1,39% | 144.500,00 |
| 08.12.2020 | 35,80 | 36,34 | 35,78 | 35,90 | -0,94% | 178.964,00 |
| 07.12.2020 | 36,06 | 36,42 | 35,66 | 36,24 | 0,83% | 121.438,00 |
| 04.12.2020 | 35,84 | 36,52 | 35,84 | 35,94 | -0,17% | 114.824,00 |
| 03.12.2020 | 35,60 | 36,12 | 35,56 | 36,00 | 0,78% | 109.282,00 |
| 02.12.2020 | 35,62 | 36,18 | 35,10 | 35,72 | -0,11% | 200.487,00 |
| 01.12.2020 | 36,10 | 36,14 | 35,60 | 35,76 | -0,83% | 193.391,00 |
| 30.11.2020 | 37,30 | 37,46 | 36,00 | 36,06 | -2,33% | 168.381,00 |
| 27.11.2020 | 36,22 | 37,08 | 35,86 | 36,92 | 2,56% | 220.320,00 |
| 26.11.2020 | 36,06 | 36,46 | 35,94 | 36,00 | 0,11% | 161.359,00 |
| 25.11.2020 | 36,06 | 36,26 | 35,78 | 35,96 | 0,06% | 225.326,00 |
| 24.11.2020 | 36,38 | 36,48 | 35,88 | 35,94 | -1,16% | 172.368,00 |
| 23.11.2020 | 37,40 | 37,46 | 36,36 | 36,36 | -1,57% | 139.659,00 |
| 20.11.2020 | 35,96 | 37,12 | 35,48 | 36,94 | 2,90% | 210.139,00 |
| 19.11.2020 | 37,26 | 37,26 | 35,56 | 35,90 | -3,03% | 293.835,00 |
| 18.11.2020 | 36,10 | 38,40 | 35,02 | 37,02 | 11,78% | 615.281,00 |
| 17.11.2020 | 33,52 | 33,64 | 33,12 | 33,12 | -1,37% | 147.981,00 |
| 16.11.2020 | 34,02 | 34,12 | 33,14 | 33,58 | -0,59% | 181.614,00 |
| 13.11.2020 | 33,60 | 34,08 | 33,60 | 33,78 | 0,30% | 105.203,00 |
| 12.11.2020 | 33,96 | 34,24 | 33,68 | 33,68 | 0,36% | 128.700,00 |
| 11.11.2020 | 33,08 | 33,72 | 32,50 | 33,56 | 2,76% | 190.213,00 |
| 10.11.2020 | 33,22 | 33,40 | 31,98 | 32,66 | -1,98% | 197.280,00 |
| 09.11.2020 | 33,76 | 33,78 | 32,76 | 33,32 | 0,97% | 217.493,00 |
| 06.11.2020 | 33,20 | 33,32 | 32,76 | 33,00 | -0,06% | 134.209,00 |
| 05.11.2020 | 33,30 | 33,42 | 32,82 | 33,02 | 1,23% | 204.588,00 |
| 04.11.2020 | 31,84 | 32,74 | 31,48 | 32,62 | 2,58% | 215.106,00 |
| 03.11.2020 | 31,04 | 31,80 | 30,78 | 31,80 | 3,72% | 222.525,00 |
| 02.11.2020 | 31,06 | 31,10 | 30,50 | 30,66 | -0,33% | 171.830,00 |
| 30.10.2020 | 30,20 | 31,42 | 30,20 | 30,76 | 0,85% | 225.383,00 |
| 29.10.2020 | 30,72 | 31,40 | 30,50 | 30,50 | -1,17% | 189.220,00 |
| 28.10.2020 | 32,14 | 32,20 | 30,86 | 30,86 | -4,75% | 220.761,00 |
| 27.10.2020 | 32,64 | 32,98 | 32,32 | 32,40 | -0,31% | 212.516,00 |
| 26.10.2020 | 32,98 | 33,88 | 32,50 | 32,50 | -4,64% | 247.537,00 |
| 23.10.2020 | 34,64 | 34,76 | 34,08 | 34,08 | -1,56% | 193.090,00 |
| 22.10.2020 | 34,14 | 34,90 | 33,28 | 34,62 | 0,29% | 313.828,00 |
| 21.10.2020 | 35,70 | 36,32 | 34,02 | 34,52 | -2,87% | 354.378,00 |
| 20.10.2020 | 36,00 | 36,34 | 35,38 | 35,54 | -1,77% | 226.121,00 |
| 19.10.2020 | 36,30 | 36,86 | 36,16 | 36,18 | -0,44% | 147.759,00 |
| 16.10.2020 | 36,72 | 36,92 | 36,34 | 36,34 | -0,66% | 147.016,00 |
| 15.10.2020 | 37,40 | 37,50 | 36,40 | 36,58 | -2,45% | 195.840,00 |
| 14.10.2020 | 37,76 | 38,34 | 37,50 | 37,50 | -0,69% | 240.385,00 |
| 13.10.2020 | 37,74 | 38,28 | 37,60 | 37,76 | -0,26% | 170.270,00 |
| 12.10.2020 | 39,00 | 39,54 | 37,46 | 37,86 | -4,63% | 381.711,00 |
| 09.10.2020 | 39,26 | 40,06 | 38,90 | 39,70 | 0,61% | 215.577,00 |
| 08.10.2020 | 39,10 | 39,66 | 38,88 | 39,46 | 1,81% | 220.284,00 |
| 07.10.2020 | 40,02 | 40,02 | 38,72 | 38,76 | -2,95% | 198.746,00 |
| 06.10.2020 | 39,00 | 40,28 | 38,68 | 39,94 | -1,72% | 225.410,00 |