Börse:
25,980€
1,56%
Echtzeit-Aktienkurs SOFTWARE AG NA O.N.
Bid:
25,870€
Ask:
26,090€
Aktienkurse zur SOFTWARE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2019 | 25,60 | 26,45 | 25,55 | 26,01 | 1,68% | 384.818,00 |
| 12.09.2019 | 25,48 | 25,64 | 25,23 | 25,58 | 1,19% | 378.181,00 |
| 11.09.2019 | 24,98 | 25,32 | 24,76 | 25,28 | 1,65% | 320.624,00 |
| 10.09.2019 | 25,00 | 25,00 | 24,32 | 24,87 | 0,12% | 131.622,00 |
| 09.09.2019 | 24,59 | 25,02 | 24,45 | 24,84 | 1,97% | 147.649,00 |
| 06.09.2019 | 24,44 | 24,57 | 24,06 | 24,36 | -0,12% | 191.810,00 |
| 05.09.2019 | 24,39 | 24,79 | 24,35 | 24,39 | 1,16% | 144.773,00 |
| 04.09.2019 | 24,29 | 24,46 | 24,06 | 24,11 | -0,04% | 100.567,00 |
| 03.09.2019 | 24,25 | 24,47 | 24,01 | 24,12 | -0,99% | 108.488,00 |
| 02.09.2019 | 24,43 | 24,60 | 24,07 | 24,36 | -0,57% | 101.487,00 |
| 30.08.2019 | 24,25 | 24,73 | 24,12 | 24,50 | 1,07% | 99.744,00 |
| 29.08.2019 | 24,36 | 24,39 | 24,06 | 24,24 | -0,29% | 131.593,00 |
| 28.08.2019 | 24,39 | 24,60 | 23,93 | 24,31 | -1,22% | 158.427,00 |
| 27.08.2019 | 24,36 | 24,69 | 24,02 | 24,61 | 1,40% | 200.382,00 |
| 26.08.2019 | 24,01 | 24,29 | 23,73 | 24,27 | 0,75% | 114.300,00 |
| 23.08.2019 | 24,54 | 24,69 | 24,09 | 24,09 | -0,90% | 178.489,00 |
| 22.08.2019 | 24,81 | 24,81 | 24,22 | 24,31 | -1,58% | 151.674,00 |
| 21.08.2019 | 24,40 | 24,83 | 24,40 | 24,70 | 1,65% | 136.411,00 |
| 20.08.2019 | 24,10 | 24,44 | 24,10 | 24,30 | 0,00% | 100.612,00 |
| 19.08.2019 | 24,66 | 24,74 | 24,08 | 24,30 | -0,41% | 158.318,00 |
| 16.08.2019 | 23,78 | 24,50 | 23,77 | 24,40 | 3,13% | 222.578,00 |
| 15.08.2019 | 23,60 | 23,68 | 22,80 | 23,66 | 0,64% | 356.421,00 |
| 14.08.2019 | 24,61 | 24,61 | 23,51 | 23,51 | -4,43% | 160.076,00 |
| 13.08.2019 | 24,45 | 24,79 | 24,16 | 24,60 | -0,12% | 183.521,00 |
| 12.08.2019 | 25,00 | 25,21 | 24,49 | 24,63 | -0,08% | 143.892,00 |
| 09.08.2019 | 25,20 | 25,28 | 24,61 | 24,65 | -2,18% | 178.963,00 |
| 08.08.2019 | 24,61 | 25,20 | 24,58 | 25,20 | 2,48% | 278.731,00 |
| 07.08.2019 | 24,71 | 24,72 | 24,20 | 24,59 | 0,78% | 199.906,00 |
| 06.08.2019 | 24,56 | 24,89 | 24,40 | 24,40 | -0,65% | 176.718,00 |
| 05.08.2019 | 25,30 | 25,42 | 24,52 | 24,56 | -2,81% | 197.805,00 |
| 02.08.2019 | 25,56 | 25,80 | 25,17 | 25,27 | -2,39% | 165.841,00 |
| 01.08.2019 | 25,64 | 25,89 | 25,45 | 25,89 | 1,01% | 184.396,00 |
| 31.07.2019 | 25,17 | 25,85 | 25,00 | 25,63 | 2,52% | 252.301,00 |
| 30.07.2019 | 25,63 | 25,73 | 24,90 | 25,00 | -2,42% | 244.513,00 |
| 29.07.2019 | 26,40 | 26,40 | 25,55 | 25,62 | -2,36% | 233.736,00 |
| 26.07.2019 | 25,40 | 26,31 | 25,35 | 26,24 | 3,47% | 263.496,00 |
| 25.07.2019 | 25,82 | 26,33 | 25,34 | 25,36 | -0,74% | 356.268,00 |
| 24.07.2019 | 26,50 | 26,50 | 25,55 | 25,55 | -1,96% | 389.505,00 |
| 23.07.2019 | 27,00 | 27,18 | 26,06 | 26,06 | -2,36% | 379.844,00 |
| 22.07.2019 | 26,13 | 26,90 | 25,72 | 26,69 | 3,61% | 495.538,00 |
| 19.07.2019 | 27,70 | 27,74 | 25,20 | 25,76 | -11,87% | 1.121.610,00 |
| 18.07.2019 | 29,00 | 29,39 | 28,57 | 29,23 | -0,75% | 166.203,00 |
| 17.07.2019 | 29,52 | 29,76 | 29,37 | 29,45 | -0,71% | 102.622,00 |
| 16.07.2019 | 30,10 | 30,10 | 29,60 | 29,66 | -0,97% | 86.976,00 |
| 15.07.2019 | 29,94 | 30,00 | 29,28 | 29,95 | 1,63% | 105.328,00 |
| 12.07.2019 | 29,45 | 29,90 | 29,40 | 29,47 | -0,03% | 97.287,00 |
| 11.07.2019 | 29,26 | 29,57 | 29,17 | 29,48 | 1,06% | 165.698,00 |
| 10.07.2019 | 29,69 | 29,69 | 29,15 | 29,17 | -1,42% | 180.828,00 |
| 09.07.2019 | 29,83 | 29,83 | 29,34 | 29,59 | -1,50% | 135.376,00 |
| 08.07.2019 | 30,51 | 30,67 | 29,79 | 30,04 | -1,12% | 122.698,00 |
| 05.07.2019 | 30,88 | 30,89 | 30,29 | 30,38 | -1,04% | 47.872,00 |
| 04.07.2019 | 30,79 | 31,08 | 30,69 | 30,70 | -0,97% | 54.494,00 |
| 03.07.2019 | 30,30 | 31,00 | 30,30 | 31,00 | 1,41% | 99.686,00 |
| 02.07.2019 | 30,52 | 30,72 | 30,37 | 30,57 | -0,26% | 93.990,00 |
| 01.07.2019 | 30,45 | 30,83 | 30,44 | 30,65 | 1,49% | 106.304,00 |
| 28.06.2019 | 29,75 | 30,39 | 29,75 | 30,20 | 1,58% | 125.050,00 |
| 27.06.2019 | 29,34 | 29,81 | 29,17 | 29,73 | 1,95% | 154.290,00 |
| 26.06.2019 | 29,69 | 29,69 | 29,08 | 29,16 | -2,21% | 135.299,00 |
| 25.06.2019 | 30,63 | 30,88 | 29,77 | 29,82 | -3,12% | 140.767,00 |
| 24.06.2019 | 30,34 | 31,24 | 30,24 | 30,78 | 1,68% | 205.119,00 |
| 21.06.2019 | 30,08 | 30,58 | 30,08 | 30,27 | -0,26% | 486.775,00 |
| 20.06.2019 | 30,42 | 30,53 | 30,24 | 30,35 | 0,17% | 176.949,00 |
| 19.06.2019 | 30,52 | 30,62 | 30,14 | 30,30 | -0,59% | 109.505,00 |
| 18.06.2019 | 30,05 | 30,65 | 29,61 | 30,48 | 1,57% | 156.767,00 |
| 17.06.2019 | 29,94 | 30,07 | 29,58 | 30,01 | 0,57% | 105.374,00 |
| 14.06.2019 | 30,39 | 30,39 | 29,69 | 29,84 | -1,52% | 143.564,00 |
| 13.06.2019 | 30,01 | 30,36 | 30,01 | 30,30 | 0,56% | 191.767,00 |
| 12.06.2019 | 30,01 | 30,60 | 30,01 | 30,13 | -0,33% | 123.332,00 |
| 11.06.2019 | 29,25 | 30,39 | 29,25 | 30,23 | 2,54% | 387.329,00 |
| 07.06.2019 | 29,55 | 30,10 | 29,30 | 29,48 | 1,55% | 181.511,00 |
| 06.06.2019 | 29,72 | 29,72 | 28,89 | 29,03 | -1,86% | 183.456,00 |
| 05.06.2019 | 30,48 | 30,48 | 29,40 | 29,58 | -0,17% | 115.962,00 |
| 04.06.2019 | 29,20 | 29,75 | 28,92 | 29,63 | 1,02% | 136.077,00 |
| 03.06.2019 | 29,20 | 29,52 | 28,83 | 29,33 | 0,10% | 139.264,00 |
| 31.05.2019 | 29,74 | 29,76 | 29,04 | 29,30 | -2,27% | 166.944,00 |
| 30.05.2019 | 29,60 | 30,04 | 29,56 | 29,98 | 1,15% | 109.782,00 |
| 29.05.2019 | 29,87 | 30,07 | 29,58 | 29,64 | -3,20% | 178.593,00 |
| 28.05.2019 | 30,79 | 30,83 | 30,30 | 30,62 | -1,32% | 219.685,00 |
| 27.05.2019 | 31,31 | 31,31 | 30,75 | 31,03 | 0,42% | 65.084,00 |
| 24.05.2019 | 31,31 | 31,33 | 30,84 | 30,90 | -0,39% | 91.748,00 |
| 23.05.2019 | 31,55 | 31,58 | 30,89 | 31,02 | -2,36% | 116.037,00 |
| 22.05.2019 | 31,82 | 32,17 | 31,62 | 31,77 | -0,75% | 128.269,00 |
| 21.05.2019 | 31,35 | 32,15 | 31,34 | 32,01 | 2,43% | 82.063,00 |
| 20.05.2019 | 32,07 | 32,16 | 31,03 | 31,25 | -2,71% | 167.605,00 |
| 17.05.2019 | 31,90 | 32,18 | 31,69 | 32,12 | 0,37% | 132.776,00 |
| 16.05.2019 | 31,23 | 32,19 | 30,97 | 32,00 | 3,06% | 186.156,00 |
| 15.05.2019 | 30,83 | 31,11 | 30,24 | 31,05 | 0,10% | 134.439,00 |
| 14.05.2019 | 30,73 | 31,07 | 30,62 | 31,02 | 1,57% | 127.181,00 |
| 13.05.2019 | 31,44 | 31,44 | 30,40 | 30,54 | -1,64% | 165.778,00 |
| 10.05.2019 | 31,29 | 31,72 | 31,04 | 31,05 | 0,32% | 106.406,00 |
| 09.05.2019 | 31,39 | 31,39 | 30,86 | 30,95 | -1,05% | 147.452,00 |
| 08.05.2019 | 31,24 | 31,54 | 31,00 | 31,28 | 0,45% | 142.462,00 |
| 07.05.2019 | 31,75 | 31,99 | 30,95 | 31,14 | -1,95% | 160.516,00 |
| 06.05.2019 | 31,88 | 31,94 | 31,34 | 31,76 | -1,73% | 114.949,00 |
| 03.05.2019 | 33,24 | 33,35 | 32,29 | 32,32 | -3,29% | 155.493,00 |
| 02.05.2019 | 33,80 | 33,99 | 33,26 | 33,42 | -1,59% | 255.086,00 |
| 30.04.2019 | 33,19 | 34,12 | 33,02 | 33,96 | 2,91% | 334.982,00 |
| 29.04.2019 | 32,27 | 33,07 | 32,07 | 33,00 | 1,51% | 120.443,00 |
| 26.04.2019 | 32,79 | 32,81 | 32,43 | 32,51 | -1,13% | 108.024,00 |
| 25.04.2019 | 33,45 | 33,45 | 32,74 | 32,88 | -1,23% | 127.085,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen