Börse:
37,320€
1,52%
Echtzeit-Aktienkurs SOFTWARE AG NA O.N.
Bid:
37,180€
Ask:
37,460€
Aktienkurse zur SOFTWARE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2020 | 36,26 | 37,34 | 36,26 | 37,18 | 1,14% | 168.524,00 |
| 02.07.2020 | 36,20 | 36,94 | 35,94 | 36,76 | 2,17% | 205.520,00 |
| 01.07.2020 | 35,98 | 36,18 | 35,62 | 35,98 | 0,22% | 131.966,00 |
| 30.06.2020 | 34,66 | 36,16 | 34,66 | 35,90 | 3,58% | 168.494,00 |
| 29.06.2020 | 34,78 | 35,04 | 34,42 | 34,66 | -1,98% | 107.012,00 |
| 26.06.2020 | 35,78 | 36,04 | 35,22 | 35,36 | -0,67% | 192.377,00 |
| 25.06.2020 | 35,42 | 35,62 | 34,94 | 35,60 | 0,85% | 189.413,00 |
| 24.06.2020 | 35,22 | 35,72 | 35,06 | 35,30 | -0,62% | 150.805,00 |
| 23.06.2020 | 35,30 | 35,80 | 35,28 | 35,52 | 1,14% | 94.341,00 |
| 22.06.2020 | 34,78 | 35,46 | 34,62 | 35,12 | -0,28% | 85.563,00 |
| 19.06.2020 | 35,50 | 35,96 | 34,82 | 35,22 | 0,51% | 522.995,00 |
| 18.06.2020 | 35,10 | 35,70 | 34,80 | 35,04 | 0,23% | 220.362,00 |
| 17.06.2020 | 34,42 | 35,24 | 34,42 | 34,96 | -0,46% | 208.213,00 |
| 16.06.2020 | 34,88 | 35,36 | 34,56 | 35,12 | 2,03% | 281.831,00 |
| 15.06.2020 | 33,34 | 34,70 | 33,08 | 34,42 | -0,23% | 260.948,00 |
| 12.06.2020 | 34,36 | 34,66 | 33,76 | 34,50 | 0,00% | 237.005,00 |
| 11.06.2020 | 34,48 | 34,76 | 34,20 | 34,50 | -0,92% | 147.495,00 |
| 10.06.2020 | 34,64 | 35,00 | 34,24 | 34,82 | 0,69% | 172.224,00 |
| 09.06.2020 | 34,64 | 34,78 | 34,20 | 34,58 | 0,12% | 166.618,00 |
| 08.06.2020 | 34,10 | 34,82 | 33,88 | 34,54 | 0,99% | 173.682,00 |
| 05.06.2020 | 34,18 | 34,68 | 33,60 | 34,20 | -1,33% | 226.835,00 |
| 04.06.2020 | 34,70 | 35,04 | 34,16 | 34,66 | -0,69% | 195.141,00 |
| 03.06.2020 | 34,36 | 35,00 | 34,32 | 34,90 | 1,75% | 201.305,00 |
| 02.06.2020 | 35,30 | 35,46 | 34,26 | 34,30 | -1,38% | 226.827,00 |
| 29.05.2020 | 34,06 | 34,86 | 33,84 | 34,78 | 0,99% | 285.088,00 |
| 28.05.2020 | 34,24 | 34,44 | 33,88 | 34,44 | 1,77% | 195.415,00 |
| 27.05.2020 | 34,90 | 35,20 | 33,70 | 33,84 | -2,70% | 180.474,00 |
| 26.05.2020 | 34,64 | 35,08 | 34,44 | 34,78 | 0,52% | 155.849,00 |
| 25.05.2020 | 33,58 | 34,62 | 33,58 | 34,60 | 2,67% | 124.584,00 |
| 22.05.2020 | 33,26 | 34,02 | 33,18 | 33,70 | -0,35% | 129.743,00 |
| 21.05.2020 | 34,40 | 34,42 | 33,82 | 33,82 | -1,69% | 132.630,00 |
| 20.05.2020 | 33,40 | 34,46 | 33,34 | 34,40 | 2,99% | 131.225,00 |
| 19.05.2020 | 33,24 | 33,40 | 32,80 | 33,40 | 1,40% | 170.329,00 |
| 18.05.2020 | 32,96 | 33,56 | 32,90 | 32,94 | 0,92% | 132.031,00 |
| 15.05.2020 | 32,48 | 32,98 | 32,46 | 32,64 | 2,45% | 183.768,00 |
| 14.05.2020 | 32,70 | 33,32 | 31,86 | 31,86 | -4,27% | 143.609,00 |
| 13.05.2020 | 33,22 | 34,10 | 32,74 | 33,28 | -0,78% | 208.643,00 |
| 12.05.2020 | 33,98 | 34,40 | 33,42 | 33,54 | -1,53% | 193.544,00 |
| 11.05.2020 | 34,20 | 34,24 | 33,64 | 34,06 | -0,41% | 215.460,00 |
| 08.05.2020 | 33,80 | 34,36 | 33,76 | 34,20 | 1,18% | 143.320,00 |
| 07.05.2020 | 33,66 | 33,88 | 33,14 | 33,80 | 2,67% | 160.504,00 |
| 06.05.2020 | 33,24 | 33,34 | 32,78 | 32,92 | -0,42% | 126.256,00 |
| 05.05.2020 | 33,00 | 33,44 | 32,36 | 33,06 | 1,85% | 204.718,00 |
| 04.05.2020 | 31,78 | 32,72 | 31,54 | 32,46 | 0,19% | 191.063,00 |
| 30.04.2020 | 32,50 | 0,00 | 0,00 | 32,40 | 0,06% | 214.359,00 |
| 29.04.2020 | 31,70 | 32,46 | 31,46 | 32,38 | 1,63% | 184.132,00 |
| 28.04.2020 | 31,00 | 32,28 | 30,60 | 31,86 | -0,31% | 188.422,00 |
| 27.04.2020 | 32,00 | 32,04 | 31,36 | 31,96 | 1,01% | 160.757,00 |
| 24.04.2020 | 31,00 | 31,86 | 30,82 | 31,64 | 0,76% | 264.337,00 |
| 23.04.2020 | 30,40 | 31,52 | 29,54 | 31,40 | 5,23% | 424.957,00 |
| 22.04.2020 | 29,48 | 29,84 | 29,30 | 29,84 | 1,70% | 217.172,00 |
| 21.04.2020 | 29,42 | 29,62 | 28,92 | 29,34 | -1,01% | 349.703,00 |
| 20.04.2020 | 29,52 | 29,72 | 29,26 | 29,64 | 0,47% | - |
| 17.04.2020 | 28,70 | 29,56 | 28,64 | 29,50 | 3,80% | 204.294,00 |
| 16.04.2020 | 28,78 | 28,96 | 28,26 | 28,42 | 0,64% | 120.201,00 |
| 15.04.2020 | 28,90 | 29,02 | 28,02 | 28,24 | -1,94% | 164.137,00 |
| 14.04.2020 | 28,76 | 28,88 | 28,06 | 28,80 | 1,84% | 123.158,00 |
| 09.04.2020 | 27,98 | 28,70 | 27,68 | 28,28 | 1,80% | 112.894,00 |
| 08.04.2020 | 26,90 | 27,90 | 26,80 | 27,78 | 2,43% | 187.862,00 |
| 07.04.2020 | 27,30 | 28,00 | 26,94 | 27,12 | 0,44% | 192.080,00 |
| 06.04.2020 | 27,26 | 27,60 | 26,84 | 27,00 | 1,20% | 157.614,00 |
| 03.04.2020 | 26,60 | 27,26 | 26,36 | 26,68 | -1,40% | 130.550,00 |
| 02.04.2020 | 27,12 | 27,50 | 26,50 | 27,06 | 0,22% | 134.250,00 |
| 01.04.2020 | 26,72 | 27,62 | 26,02 | 27,00 | -1,10% | 162.099,00 |
| 31.03.2020 | 26,67 | 27,73 | 26,66 | 27,30 | 4,20% | 219.945,00 |
| 30.03.2020 | 25,98 | 26,31 | 25,04 | 26,20 | 3,03% | 132.296,00 |
| 27.03.2020 | 26,18 | 26,67 | 25,34 | 25,43 | -1,85% | 216.354,00 |
| 26.03.2020 | 24,61 | 25,92 | 24,61 | 25,91 | 3,10% | 194.831,00 |
| 25.03.2020 | 25,87 | 27,03 | 24,25 | 25,13 | 0,88% | 190.958,00 |
| 24.03.2020 | 24,98 | 25,19 | 23,93 | 24,91 | 4,49% | 298.961,00 |
| 23.03.2020 | 22,71 | 24,50 | 22,31 | 23,84 | 1,32% | 323.932,00 |
| 20.03.2020 | 23,21 | 24,36 | 23,08 | 23,53 | 4,12% | 369.924,00 |
| 19.03.2020 | 22,75 | 24,04 | 21,89 | 22,60 | -2,38% | 396.546,00 |
| 18.03.2020 | 23,47 | 23,88 | 22,34 | 23,15 | -4,54% | 470.836,00 |
| 17.03.2020 | 25,95 | 25,95 | 23,49 | 24,25 | 1,08% | 316.955,00 |
| 16.03.2020 | 23,54 | 24,42 | 21,60 | 23,99 | -3,50% | 476.865,00 |
| 13.03.2020 | 24,05 | 26,20 | 23,01 | 24,86 | 8,37% | 507.339,00 |
| 12.03.2020 | 25,99 | 25,99 | 22,94 | 22,94 | -14,15% | 488.952,00 |
| 11.03.2020 | 27,42 | 27,42 | 26,41 | 26,72 | 0,41% | 320.129,00 |
| 10.03.2020 | 26,58 | 27,46 | 26,41 | 26,61 | 1,33% | 324.748,00 |
| 09.03.2020 | 25,98 | 26,75 | 25,76 | 26,26 | -6,01% | 352.080,00 |
| 06.03.2020 | 29,05 | 29,12 | 27,70 | 27,94 | -4,02% | 259.557,00 |
| 05.03.2020 | 29,70 | 29,88 | 28,89 | 29,11 | -1,62% | 198.664,00 |
| 04.03.2020 | 30,29 | 30,65 | 29,25 | 29,59 | -1,47% | 353.158,00 |
| 03.03.2020 | 30,00 | 30,76 | 29,65 | 30,03 | 2,67% | 340.515,00 |
| 02.03.2020 | 30,06 | 30,35 | 28,60 | 29,25 | -0,85% | 281.501,00 |
| 28.02.2020 | 30,06 | 30,09 | 29,25 | 29,50 | -4,53% | 529.969,00 |
| 27.02.2020 | 31,62 | 31,64 | 30,53 | 30,90 | -3,77% | 351.326,00 |
| 26.02.2020 | 32,10 | 32,45 | 31,57 | 32,11 | -1,23% | 308.697,00 |
| 25.02.2020 | 33,21 | 33,50 | 32,51 | 32,51 | -1,63% | 257.832,00 |
| 24.02.2020 | 33,10 | 33,47 | 32,69 | 33,05 | -2,94% | 248.819,00 |
| 21.02.2020 | 33,97 | 34,19 | 33,77 | 34,05 | 0,00% | 172.399,00 |
| 20.02.2020 | 34,40 | 34,44 | 33,95 | 34,05 | -1,30% | 207.662,00 |
| 19.02.2020 | 34,48 | 34,52 | 33,99 | 34,50 | 0,26% | 183.650,00 |
| 18.02.2020 | 34,58 | 34,73 | 34,34 | 34,41 | -0,55% | 175.686,00 |
| 17.02.2020 | 34,30 | 34,74 | 34,30 | 34,60 | 0,90% | 145.899,00 |
| 14.02.2020 | 33,95 | 34,39 | 33,90 | 34,29 | 0,79% | 107.038,00 |
| 13.02.2020 | 34,15 | 34,16 | 33,69 | 34,02 | -0,38% | 283.664,00 |
| 12.02.2020 | 33,83 | 34,50 | 33,70 | 34,15 | 0,98% | 274.508,00 |
| 11.02.2020 | 33,86 | 34,04 | 33,43 | 33,82 | 0,03% | 264.694,00 |