Börse:
37,180€
3,28%
Echtzeit-Aktienkurs Software AG
Bid:
37,100€
Ask:
37,260€
Aktienkurse zur Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 36,28 | 37,08 | 35,86 | 37,00 | 2,78% | - |
| 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 |
| 05.10.2020 | 40,50 | 40,98 | 39,74 | 40,64 | 0,15% | 210.281,00 |
| 02.10.2020 | 41,58 | 41,64 | 40,56 | 40,58 | -2,73% | 180.361,00 |
| 01.10.2020 | 41,98 | 42,28 | 41,68 | 41,72 | -0,86% | 194.936,00 |
| 30.09.2020 | 42,48 | 42,48 | 41,72 | 42,08 | -0,99% | 193.826,00 |
| 29.09.2020 | 42,16 | 42,94 | 42,08 | 42,50 | 0,81% | 194.818,00 |
| 28.09.2020 | 41,78 | 42,44 | 41,78 | 42,16 | 1,39% | 93.079,00 |
| 25.09.2020 | 42,16 | 42,24 | 41,42 | 41,58 | -1,47% | 118.683,00 |
| 24.09.2020 | 42,44 | 42,44 | 41,66 | 42,20 | -0,42% | 168.917,00 |
| 23.09.2020 | 42,04 | 42,68 | 42,04 | 42,38 | 0,86% | 143.177,00 |
| 22.09.2020 | 42,28 | 42,74 | 41,92 | 42,02 | -0,05% | 100.723,00 |
| 21.09.2020 | 42,24 | 42,70 | 41,68 | 42,04 | -1,04% | 211.844,00 |
| 18.09.2020 | 42,24 | 42,86 | 41,74 | 42,48 | -0,23% | 454.549,00 |
| 17.09.2020 | 42,90 | 43,02 | 42,44 | 42,58 | -1,66% | 155.808,00 |
| 16.09.2020 | 43,86 | 43,86 | 43,08 | 43,30 | -0,37% | 124.768,00 |
| 15.09.2020 | 43,82 | 43,82 | 43,22 | 43,46 | -0,91% | 199.041,00 |
| 14.09.2020 | 43,22 | 44,06 | 43,22 | 43,86 | 1,95% | 221.053,00 |
| 11.09.2020 | 43,36 | 43,78 | 43,00 | 43,02 | -1,74% | 117.020,00 |
| 10.09.2020 | 44,02 | 44,50 | 43,44 | 43,78 | -1,08% | 130.827,00 |
| 09.09.2020 | 43,28 | 44,44 | 43,08 | 44,26 | 3,65% | 294.811,00 |
| 08.09.2020 | 43,50 | 43,50 | 42,18 | 42,70 | -1,66% | 154.901,00 |
| 07.09.2020 | 42,80 | 43,64 | 42,80 | 43,42 | 3,68% | 260.050,00 |
| 04.09.2020 | 41,70 | 42,26 | 40,38 | 41,88 | 0,38% | 318.616,00 |
| 03.09.2020 | 43,00 | 43,38 | 41,62 | 41,72 | -2,66% | 148.439,00 |
| 02.09.2020 | 42,80 | 43,00 | 42,56 | 42,86 | 0,66% | 130.257,00 |
| 01.09.2020 | 41,98 | 42,62 | 41,88 | 42,58 | 1,91% | 141.579,00 |
| 31.08.2020 | 41,56 | 41,90 | 41,56 | 41,78 | 0,67% | 127.013,00 |
| 28.08.2020 | 41,90 | 42,00 | 41,08 | 41,50 | -1,24% | 138.675,00 |
| 27.08.2020 | 42,92 | 43,04 | 41,94 | 42,02 | -1,96% | 143.329,00 |
| 26.08.2020 | 41,70 | 42,86 | 41,70 | 42,86 | 2,24% | 339.039,00 |
| 25.08.2020 | 41,88 | 42,00 | 41,62 | 41,92 | 0,24% | 100.324,00 |
| 24.08.2020 | 41,64 | 42,30 | 41,56 | 41,82 | 0,97% | 156.554,00 |
| 21.08.2020 | 40,92 | 41,84 | 40,92 | 41,42 | 0,63% | 174.985,00 |
| 20.08.2020 | 41,02 | 41,18 | 40,64 | 41,16 | -0,19% | 123.708,00 |
| 19.08.2020 | 41,14 | 41,74 | 41,14 | 41,24 | 0,44% | 156.716,00 |
| 18.08.2020 | 40,82 | 41,28 | 40,62 | 41,06 | 0,34% | 184.629,00 |
| 17.08.2020 | 40,52 | 41,20 | 40,52 | 40,92 | 0,10% | 131.084,00 |
| 14.08.2020 | 41,50 | 41,50 | 40,68 | 40,88 | -1,40% | 122.761,00 |
| 13.08.2020 | 41,00 | 41,56 | 41,00 | 41,46 | 0,39% | 142.084,00 |
| 12.08.2020 | 40,32 | 41,30 | 40,32 | 41,30 | 1,03% | 196.825,00 |
| 11.08.2020 | 40,58 | 41,02 | 40,28 | 40,88 | 1,59% | 158.527,00 |
| 10.08.2020 | 40,80 | 40,80 | 40,20 | 40,24 | -1,37% | 133.462,00 |
| 07.08.2020 | 40,56 | 40,92 | 40,02 | 40,80 | 1,29% | 161.473,00 |
| 06.08.2020 | 41,14 | 41,38 | 40,24 | 40,28 | -1,90% | 167.063,00 |
| 05.08.2020 | 40,30 | 41,18 | 40,30 | 41,06 | 1,58% | 182.683,00 |
| 04.08.2020 | 40,64 | 40,96 | 40,02 | 40,42 | -0,54% | 222.011,00 |
| 03.08.2020 | 40,10 | 40,64 | 39,70 | 40,64 | 2,63% | 219.993,00 |
| 31.07.2020 | 38,86 | 39,84 | 38,86 | 39,60 | 1,90% | 153.338,00 |
| 30.07.2020 | 40,00 | 40,00 | 38,80 | 38,86 | -2,85% | 110.815,00 |
| 29.07.2020 | 39,98 | 40,12 | 39,56 | 40,00 | 0,40% | 113.029,00 |
| 28.07.2020 | 40,14 | 40,44 | 39,78 | 39,84 | -0,85% | 117.917,00 |
| 27.07.2020 | 40,00 | 40,40 | 39,74 | 40,18 | 1,36% | 256.567,00 |
| 24.07.2020 | 40,40 | 40,60 | 39,28 | 39,64 | -2,36% | 116.322,00 |
| 23.07.2020 | 40,30 | 40,74 | 39,60 | 40,60 | 1,75% | 219.806,00 |
| 22.07.2020 | 38,40 | 41,54 | 38,28 | 39,90 | 5,67% | 545.429,00 |
| 21.07.2020 | 37,50 | 38,28 | 37,38 | 37,76 | 0,32% | 200.109,00 |
| 20.07.2020 | 37,82 | 37,82 | 37,08 | 37,64 | -0,32% | 210.796,00 |
| 17.07.2020 | 37,72 | 37,94 | 37,60 | 37,76 | -0,21% | 103.851,00 |
| 16.07.2020 | 37,50 | 37,92 | 37,34 | 37,84 | 0,85% | 134.997,00 |
| 15.07.2020 | 38,02 | 38,22 | 37,44 | 37,52 | -0,74% | 190.193,00 |
| 14.07.2020 | 37,84 | 38,06 | 37,70 | 37,80 | -1,05% | 167.397,00 |
| 13.07.2020 | 37,68 | 38,32 | 37,48 | 38,20 | 2,14% | 207.943,00 |