Börse:
31,445€
0,66%
Echtzeit-Aktienkurs SOFTWARE AG NA O.N.
Bid:
31,400€
Ask:
31,490€
Aktienkurse zur SOFTWARE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 31,44 | 31,88 | 31,15 | 31,38 | 0,43% | - |
| 12.12.2019 | 31,06 | 31,35 | 30,88 | 31,24 | -0,03% | 157.654,00 |
| 11.12.2019 | 31,04 | 31,41 | 30,82 | 31,25 | 1,07% | 185.479,00 |
| 10.12.2019 | 30,97 | 30,97 | 30,11 | 30,92 | 0,32% | 225.700,00 |
| 09.12.2019 | 31,02 | 31,08 | 30,59 | 30,82 | -0,55% | 148.967,00 |
| 06.12.2019 | 30,80 | 31,07 | 30,76 | 30,99 | 0,42% | 168.810,00 |
| 05.12.2019 | 30,90 | 31,14 | 30,68 | 30,86 | -0,06% | 143.335,00 |
| 04.12.2019 | 30,49 | 31,04 | 30,39 | 30,88 | 1,81% | 191.699,00 |
| 03.12.2019 | 30,42 | 30,68 | 30,18 | 30,33 | 0,63% | 257.664,00 |
| 02.12.2019 | 30,80 | 30,87 | 29,85 | 30,14 | -1,54% | 429.622,00 |
| 29.11.2019 | 31,06 | 31,09 | 30,56 | 30,61 | -1,48% | 161.817,00 |
| 28.11.2019 | 30,73 | 31,08 | 30,36 | 31,07 | 1,44% | 154.380,00 |
| 27.11.2019 | 30,78 | 30,82 | 30,41 | 30,63 | 0,16% | 182.534,00 |
| 26.11.2019 | 30,95 | 31,09 | 30,36 | 30,58 | -0,94% | 180.293,00 |
| 25.11.2019 | 30,79 | 31,11 | 30,70 | 30,87 | 0,72% | 117.159,00 |
| 22.11.2019 | 30,55 | 30,81 | 30,19 | 30,65 | 0,92% | 156.961,00 |
| 21.11.2019 | 30,67 | 30,67 | 30,10 | 30,37 | -0,82% | 147.896,00 |
| 20.11.2019 | 30,70 | 30,70 | 30,33 | 30,62 | -0,33% | 158.254,00 |
| 19.11.2019 | 29,76 | 31,22 | 29,76 | 30,72 | 2,81% | 296.582,00 |
| 18.11.2019 | 30,69 | 30,74 | 29,70 | 29,88 | -1,74% | 165.250,00 |
| 15.11.2019 | 30,20 | 30,47 | 29,82 | 30,41 | 0,73% | 179.710,00 |
| 14.11.2019 | 30,66 | 30,66 | 30,05 | 30,19 | -1,11% | 165.732,00 |
| 13.11.2019 | 30,39 | 30,54 | 30,08 | 30,53 | 0,43% | 155.365,00 |
| 12.11.2019 | 30,36 | 30,46 | 30,03 | 30,40 | 0,46% | 155.422,00 |
| 11.11.2019 | 30,07 | 30,54 | 29,87 | 30,26 | 0,40% | 264.885,00 |
| 08.11.2019 | 29,74 | 30,14 | 29,41 | 30,14 | 1,96% | 342.482,00 |
| 07.11.2019 | 29,24 | 29,57 | 28,89 | 29,56 | 1,90% | 192.062,00 |
| 06.11.2019 | 28,86 | 29,10 | 28,77 | 29,01 | 0,14% | 161.229,00 |
| 05.11.2019 | 28,97 | 29,05 | 28,45 | 28,97 | 0,21% | 177.453,00 |
| 04.11.2019 | 28,86 | 29,03 | 28,68 | 28,91 | 0,56% | 178.799,00 |
| 01.11.2019 | 28,70 | 28,88 | 28,50 | 28,75 | 0,88% | 103.425,00 |
| 31.10.2019 | 28,79 | 28,90 | 28,44 | 28,50 | -0,59% | 186.657,00 |
| 30.10.2019 | 28,95 | 29,05 | 28,43 | 28,67 | -0,90% | 183.305,00 |
| 29.10.2019 | 29,13 | 29,13 | 28,12 | 28,93 | -0,75% | 341.101,00 |
| 28.10.2019 | 29,37 | 29,46 | 28,92 | 29,15 | 0,28% | 116.778,00 |
| 25.10.2019 | 28,90 | 29,28 | 28,74 | 29,07 | 0,94% | 196.600,00 |
| 24.10.2019 | 28,71 | 28,85 | 28,35 | 28,80 | 1,05% | 244.210,00 |
| 23.10.2019 | 28,57 | 28,98 | 28,02 | 28,50 | -2,40% | 491.529,00 |
| 22.10.2019 | 30,00 | 30,35 | 28,52 | 29,20 | 7,79% | 1.029.296,00 |
| 21.10.2019 | 27,01 | 27,35 | 26,42 | 27,09 | 1,88% | 327.501,00 |
| 18.10.2019 | 26,99 | 27,92 | 26,57 | 26,59 | 3,22% | 562.607,00 |
| 17.10.2019 | 25,96 | 26,01 | 25,05 | 25,76 | -0,81% | 364.637,00 |
| 16.10.2019 | 25,99 | 26,06 | 25,69 | 25,97 | 0,19% | 203.741,00 |
| 15.10.2019 | 25,73 | 26,09 | 25,37 | 25,92 | 2,09% | 199.765,00 |
| 14.10.2019 | 25,78 | 26,10 | 25,25 | 25,39 | -1,74% | 210.740,00 |
| 11.10.2019 | 25,37 | 26,07 | 25,30 | 25,84 | 3,11% | 224.503,00 |
| 10.10.2019 | 24,56 | 25,20 | 24,32 | 25,06 | 2,49% | 167.676,00 |
| 09.10.2019 | 24,13 | 24,66 | 24,05 | 24,45 | 1,28% | 223.284,00 |
| 08.10.2019 | 25,70 | 25,70 | 24,14 | 24,14 | -5,41% | 357.904,00 |
| 07.10.2019 | 24,95 | 25,67 | 24,76 | 25,52 | 2,65% | 280.870,00 |
| 04.10.2019 | 24,96 | 25,24 | 24,66 | 24,86 | 0,57% | 268.162,00 |
| 02.10.2019 | 25,45 | 25,59 | 24,67 | 24,72 | -3,40% | 274.351,00 |
| 01.10.2019 | 25,45 | 26,05 | 25,35 | 25,59 | 1,51% | 204.805,00 |
| 30.09.2019 | 25,43 | 25,43 | 24,97 | 25,21 | -0,87% | 166.165,00 |
| 27.09.2019 | 25,15 | 25,56 | 25,02 | 25,43 | 1,56% | 106.647,00 |
| 26.09.2019 | 25,35 | 25,63 | 24,95 | 25,04 | -1,18% | 154.331,00 |
| 25.09.2019 | 25,19 | 25,38 | 24,85 | 25,34 | 0,24% | 175.129,00 |
| 24.09.2019 | 25,61 | 25,64 | 25,26 | 25,28 | -1,48% | 140.337,00 |
| 23.09.2019 | 26,05 | 26,05 | 25,31 | 25,66 | -1,46% | 160.911,00 |
| 20.09.2019 | 26,09 | 26,12 | 25,64 | 26,04 | 0,08% | 362.028,00 |
| 19.09.2019 | 25,26 | 26,04 | 25,20 | 26,02 | 2,32% | 219.579,00 |
| 18.09.2019 | 25,72 | 25,78 | 24,90 | 25,43 | -0,86% | 247.561,00 |
| 17.09.2019 | 25,76 | 25,81 | 25,32 | 25,65 | -0,27% | 183.210,00 |
| 16.09.2019 | 25,79 | 25,82 | 25,24 | 25,72 | -1,11% | 231.958,00 |
| 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 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen