Börse:
30,230€
0,17%
Echtzeit-Aktienkurs Software AG
Bid:
30,100€
Ask:
30,360€
Aktienkurse zur Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 30,48 | 30,60 | 29,90 | 30,12 | -0,20% | - |
| 20.05.2022 | 29,92 | 30,30 | 29,80 | 30,18 | 1,00% | 66.878,00 |
| 19.05.2022 | 29,28 | 29,88 | 29,00 | 29,88 | 1,22% | 72.802,00 |
| 18.05.2022 | 29,74 | 29,88 | 29,08 | 29,52 | -2,57% | 83.606,00 |
| 17.05.2022 | 30,00 | 30,48 | 29,64 | 30,30 | 2,23% | 86.025,00 |
| 16.05.2022 | 28,98 | 29,68 | 28,98 | 29,64 | 1,44% | 56.295,00 |
| 13.05.2022 | 28,46 | 29,38 | 28,46 | 29,22 | 2,60% | 47.620,00 |
| 12.05.2022 | 27,50 | 28,82 | 27,48 | 28,48 | 1,06% | 111.857,00 |
| 11.05.2022 | 28,58 | 28,62 | 27,56 | 28,18 | -0,14% | 97.804,00 |
| 10.05.2022 | 27,88 | 28,84 | 27,74 | 28,22 | 0,93% | 61.055,00 |
| 09.05.2022 | 28,96 | 29,02 | 27,96 | 27,96 | -3,45% | 51.908,00 |
| 06.05.2022 | 29,06 | 29,52 | 28,68 | 28,96 | -2,62% | 93.493,00 |
| 05.05.2022 | 31,00 | 31,00 | 29,48 | 29,74 | 0,75% | 98.160,00 |
| 04.05.2022 | 29,20 | 29,54 | 29,10 | 29,52 | 1,51% | 59.919,00 |
| 03.05.2022 | 29,76 | 30,34 | 28,92 | 29,08 | -1,82% | 67.836,00 |
| 02.05.2022 | 29,68 | 29,68 | 29,08 | 29,62 | 0,27% | 66.325,00 |
| 29.04.2022 | 29,94 | 30,16 | 29,54 | 29,54 | 0,14% | 75.146,00 |
| 28.04.2022 | 30,18 | 30,18 | 29,14 | 29,50 | -1,67% | 133.680,00 |
| 27.04.2022 | 30,88 | 31,50 | 28,38 | 30,00 | -0,99% | 237.119,00 |
| 26.04.2022 | 31,58 | 31,58 | 30,30 | 30,30 | -1,81% | 121.878,00 |
| 25.04.2022 | 30,44 | 31,02 | 30,32 | 30,86 | -0,96% | 75.498,00 |
| 22.04.2022 | 31,02 | 31,34 | 30,84 | 31,16 | -1,20% | 33.163,00 |
| 21.04.2022 | 31,26 | 31,68 | 31,14 | 31,54 | 2,07% | 60.222,00 |
| 20.04.2022 | 30,66 | 31,02 | 30,48 | 30,90 | 0,59% | 56.269,00 |
| 19.04.2022 | 30,20 | 30,72 | 29,80 | 30,72 | 1,92% | 49.504,00 |
| 14.04.2022 | 29,98 | 30,38 | 29,58 | 30,14 | 1,48% | 52.990,00 |
| 13.04.2022 | 29,56 | 29,90 | 29,16 | 29,70 | 0,13% | 79.536,00 |
| 12.04.2022 | 29,44 | 29,90 | 29,40 | 29,66 | -0,54% | 68.462,00 |
| 11.04.2022 | 30,48 | 30,48 | 29,60 | 29,82 | -2,23% | 76.954,00 |
| 08.04.2022 | 30,98 | 31,10 | 30,46 | 30,50 | 0,79% | 55.351,00 |
| 07.04.2022 | 30,30 | 30,74 | 30,12 | 30,26 | -0,33% | 70.535,00 |
| 06.04.2022 | 31,12 | 31,62 | 30,30 | 30,36 | -3,80% | 119.122,00 |
| 05.04.2022 | 32,04 | 32,08 | 31,44 | 31,56 | -0,19% | 44.024,00 |
| 04.04.2022 | 31,36 | 31,74 | 30,98 | 31,62 | 1,22% | 70.884,00 |
| 01.04.2022 | 31,52 | 31,86 | 31,24 | 31,24 | 0,06% | 54.843,00 |
| 31.03.2022 | 31,62 | 32,14 | 31,22 | 31,22 | -2,07% | 80.310,00 |
| 30.03.2022 | 31,90 | 32,28 | 31,70 | 31,88 | -1,18% | 44.960,00 |
| 29.03.2022 | 31,64 | 32,40 | 31,64 | 32,26 | 1,96% | 134.470,00 |
| 28.03.2022 | 31,70 | 32,06 | 31,52 | 31,64 | 0,38% | 111.979,00 |
| 25.03.2022 | 32,76 | 33,04 | 31,38 | 31,52 | -1,50% | 95.272,00 |
| 24.03.2022 | 32,10 | 32,20 | 31,46 | 32,00 | -0,50% | 69.094,00 |
| 23.03.2022 | 32,14 | 32,66 | 31,86 | 32,16 | -1,29% | 72.164,00 |
| 22.03.2022 | 32,58 | 32,82 | 32,00 | 32,58 | -0,24% | 59.932,00 |
| 21.03.2022 | 32,52 | 32,94 | 32,48 | 32,66 | -0,91% | 52.211,00 |
| 18.03.2022 | 33,28 | 33,28 | 32,18 | 32,96 | 0,80% | 181.190,00 |
| 17.03.2022 | 32,60 | 33,22 | 32,36 | 32,70 | -0,49% | 125.664,00 |
| 16.03.2022 | 31,90 | 33,12 | 31,72 | 32,86 | 4,05% | 157.205,00 |
| 15.03.2022 | 32,28 | 32,30 | 30,40 | 31,58 | 1,48% | 139.909,00 |
| 14.03.2022 | 31,06 | 31,68 | 30,60 | 31,12 | 2,10% | 77.666,00 |
| 11.03.2022 | 30,50 | 31,12 | 30,24 | 30,48 | 1,67% | 97.614,00 |
| 10.03.2022 | 29,72 | 30,34 | 29,10 | 29,98 | 0,54% | 176.696,00 |
| 09.03.2022 | 29,70 | 29,84 | 28,48 | 29,82 | 6,12% | 150.797,00 |
| 08.03.2022 | 28,50 | 29,62 | 27,94 | 28,10 | -3,77% | 182.219,00 |
| 07.03.2022 | 29,00 | 30,04 | 28,64 | 29,20 | -0,95% | 140.665,00 |
| 04.03.2022 | 29,74 | 30,52 | 29,48 | 29,48 | -2,77% | 138.477,00 |
| 03.03.2022 | 32,80 | 33,00 | 30,32 | 30,32 | -8,12% | 146.069,00 |
| 02.03.2022 | 33,20 | 33,92 | 32,88 | 33,00 | -1,55% | 123.497,00 |
| 01.03.2022 | 33,94 | 34,38 | 33,34 | 33,52 | -1,06% | 153.518,00 |
| 28.02.2022 | 32,78 | 34,08 | 32,78 | 33,88 | 2,11% | 111.895,00 |
| 25.02.2022 | 33,28 | 33,46 | 32,82 | 33,18 | 1,16% | 81.235,00 |
| 24.02.2022 | 31,30 | 33,10 | 31,30 | 32,80 | -0,55% | 161.258,00 |
| 23.02.2022 | 32,42 | 33,68 | 32,40 | 32,98 | 4,04% | 136.600,00 |
| 22.02.2022 | 30,50 | 32,10 | 30,50 | 31,70 | -0,94% | 115.671,00 |
| 21.02.2022 | 32,78 | 32,78 | 31,78 | 32,00 | -1,54% | 100.495,00 |
| 18.02.2022 | 32,66 | 33,26 | 32,48 | 32,50 | -1,99% | 129.280,00 |
| 17.02.2022 | 33,92 | 34,00 | 33,16 | 33,16 | -1,07% | 106.161,00 |
| 16.02.2022 | 33,94 | 34,00 | 33,26 | 33,52 | -0,71% | 83.175,00 |
| 15.02.2022 | 32,68 | 33,76 | 32,68 | 33,76 | 2,37% | 117.700,00 |
| 14.02.2022 | 33,22 | 33,22 | 32,38 | 32,98 | -0,60% | 95.455,00 |
| 11.02.2022 | 32,78 | 33,84 | 32,70 | 33,18 | 0,55% | 99.699,00 |
| 10.02.2022 | 33,42 | 33,76 | 33,00 | 33,00 | -1,67% | 123.444,00 |
| 09.02.2022 | 32,86 | 33,72 | 32,84 | 33,56 | 1,82% | 83.369,00 |
| 08.02.2022 | 33,20 | 33,20 | 32,30 | 32,96 | -1,61% | 97.027,00 |
| 07.02.2022 | 33,34 | 33,58 | 33,06 | 33,50 | 0,00% | 72.654,00 |
| 04.02.2022 | 34,20 | 34,20 | 33,38 | 33,50 | -1,87% | 92.440,00 |
| 03.02.2022 | 34,66 | 35,24 | 33,82 | 34,14 | -2,01% | 111.100,00 |
| 02.02.2022 | 34,06 | 35,32 | 34,06 | 34,84 | 2,05% | 165.105,00 |
| 01.02.2022 | 34,40 | 34,84 | 33,94 | 34,14 | 0,18% | 155.325,00 |
| 31.01.2022 | 33,10 | 34,10 | 32,90 | 34,08 | 3,90% | 228.503,00 |
| 28.01.2022 | 33,48 | 33,64 | 32,14 | 32,80 | -0,61% | 169.099,00 |
| 27.01.2022 | 31,98 | 33,10 | 31,38 | 33,00 | 6,73% | 402.520,00 |
| 26.01.2022 | 29,74 | 31,16 | 29,74 | 30,92 | 3,76% | 133.518,00 |
| 25.01.2022 | 30,02 | 30,54 | 29,80 | 29,80 | 0,20% | 215.228,00 |
| 24.01.2022 | 31,16 | 31,22 | 29,72 | 29,74 | -4,56% | 185.286,00 |
| 21.01.2022 | 32,00 | 32,06 | 30,82 | 31,16 | -1,70% | 106.350,00 |
| 20.01.2022 | 31,26 | 31,70 | 31,10 | 31,70 | 1,34% | 96.908,00 |
| 19.01.2022 | 30,92 | 31,52 | 30,86 | 31,28 | 0,06% | 76.211,00 |
| 18.01.2022 | 31,22 | 31,66 | 31,06 | 31,26 | 0,06% | 91.599,00 |
| 17.01.2022 | 31,74 | 31,92 | 30,86 | 31,24 | -1,45% | 228.792,00 |
| 14.01.2022 | 31,70 | 33,92 | 31,18 | 31,70 | -4,17% | 430.219,00 |
| 13.01.2022 | 32,86 | 33,40 | 32,50 | 33,08 | 0,24% | 168.053,00 |
| 12.01.2022 | 33,62 | 33,80 | 32,88 | 33,00 | -1,08% | 95.016,00 |
| 11.01.2022 | 33,10 | 33,76 | 33,08 | 33,36 | 0,85% | 108.841,00 |
| 10.01.2022 | 33,50 | 34,26 | 32,92 | 33,08 | -2,07% | 125.059,00 |
| 07.01.2022 | 33,54 | 34,30 | 33,44 | 33,78 | 0,00% | 92.345,00 |
| 06.01.2022 | 34,26 | 34,26 | 33,54 | 33,78 | -2,37% | 82.611,00 |
| 05.01.2022 | 34,96 | 34,96 | 34,30 | 34,60 | 0,35% | 41.339,00 |
| 04.01.2022 | 34,96 | 34,96 | 34,44 | 34,48 | -0,86% | 84.766,00 |
| 03.01.2022 | 35,00 | 35,20 | 34,62 | 34,78 | -0,86% | 95.033,00 |
| 30.12.2021 | 34,68 | 35,14 | 34,64 | 35,08 | 0,80% | 43.728,00 |