Börse:
27,760€
0,14%
Echtzeit-Aktienkurs SOFTWARE AG NA O.N.
Bid:
27,620€
Ask:
27,900€
Aktienkurse zur SOFTWARE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2022 | 27,50 | 27,88 | 27,50 | 27,86 | 0,36% | 4,00 |
| 10.08.2022 | 26,62 | 27,76 | 26,62 | 27,76 | 3,66% | - |
| 09.08.2022 | 27,00 | 27,12 | 26,74 | 26,78 | -1,33% | - |
| 08.08.2022 | 26,90 | 27,18 | 26,90 | 27,14 | 0,97% | - |
| 05.08.2022 | 26,92 | 26,92 | 26,88 | 26,88 | -1,83% | - |
| 04.08.2022 | 27,00 | 27,38 | 27,00 | 27,38 | 1,26% | 330,00 |
| 03.08.2022 | 25,94 | 27,04 | 25,94 | 27,04 | 4,08% | - |
| 02.08.2022 | 26,18 | 26,18 | 25,98 | 25,98 | -2,04% | - |
| 01.08.2022 | 26,12 | 26,52 | 26,04 | 26,52 | -0,90% | - |
| 29.07.2022 | 25,62 | 26,80 | 25,62 | 26,76 | 3,88% | 250,00 |
| 28.07.2022 | 27,60 | 27,60 | 25,50 | 25,76 | -7,14% | 30,00 |
| 27.07.2022 | 28,34 | 28,34 | 27,64 | 27,74 | -1,84% | 150,00 |
| 26.07.2022 | 27,94 | 28,26 | 27,94 | 28,26 | 0,78% | - |
| 25.07.2022 | 28,04 | 28,04 | 28,04 | 28,04 | -0,78% | - |
| 22.07.2022 | 27,80 | 28,36 | 27,80 | 28,26 | 1,51% | - |
| 21.07.2022 | 27,80 | 27,84 | 27,64 | 27,84 | 0,22% | 100,00 |
| 20.07.2022 | 27,28 | 27,78 | 27,14 | 27,78 | 4,20% | - |
| 19.07.2022 | 25,94 | 26,66 | 25,94 | 26,66 | 1,06% | - |
| 18.07.2022 | 26,18 | 26,42 | 26,18 | 26,38 | 1,23% | 1.010,00 |
| 15.07.2022 | 25,24 | 26,06 | 24,68 | 26,06 | -0,31% | 200,00 |
| 14.07.2022 | 26,50 | 26,90 | 26,14 | 26,14 | -1,28% | - |
| 13.07.2022 | 27,00 | 27,16 | 26,48 | 26,48 | -3,92% | 530,00 |
| 12.07.2022 | 27,82 | 27,82 | 27,36 | 27,56 | -1,99% | - |
| 11.07.2022 | 28,20 | 28,26 | 28,12 | 28,12 | -1,75% | - |
| 08.07.2022 | 28,02 | 28,62 | 27,98 | 28,62 | 1,63% | 49,00 |
| 07.07.2022 | 28,76 | 28,86 | 28,06 | 28,16 | -1,47% | 40,00 |
| 06.07.2022 | 29,02 | 29,10 | 28,58 | 28,58 | -2,46% | - |
| 05.07.2022 | 30,90 | 30,92 | 28,46 | 29,30 | -5,54% | 12,00 |
| 04.07.2022 | 31,22 | 31,24 | 31,02 | 31,02 | -1,08% | - |
| 01.07.2022 | 31,16 | 31,36 | 31,12 | 31,36 | 0,06% | - |
| 30.06.2022 | 31,68 | 31,68 | 31,34 | 31,34 | -1,32% | - |
| 29.06.2022 | 32,06 | 32,08 | 31,76 | 31,76 | -1,24% | - |
| 28.06.2022 | 32,42 | 32,90 | 32,16 | 32,16 | -1,59% | - |
| 27.06.2022 | 31,92 | 32,68 | 31,92 | 32,68 | 2,70% | - |
| 24.06.2022 | 31,18 | 31,82 | 31,18 | 31,82 | 2,38% | - |
| 23.06.2022 | 31,54 | 31,54 | 30,92 | 31,08 | -2,02% | 9,00 |
| 22.06.2022 | 31,20 | 31,76 | 30,90 | 31,72 | 0,44% | 171,00 |
| 21.06.2022 | 31,50 | 31,58 | 31,50 | 31,58 | 0,96% | - |
| 20.06.2022 | 30,82 | 31,36 | 30,82 | 31,28 | 2,83% | - |
| 17.06.2022 | 30,42 | 30,42 | 30,42 | 30,42 | 0,26% | - |
| 16.06.2022 | 30,46 | 30,46 | 30,34 | 30,34 | -0,78% | - |
| 15.06.2022 | 29,84 | 30,58 | 29,80 | 30,58 | 2,48% | 35,00 |
| 14.06.2022 | 30,80 | 30,80 | 29,84 | 29,84 | -1,78% | - |
| 13.06.2022 | 30,96 | 30,96 | 30,38 | 30,38 | -5,00% | - |
| 10.06.2022 | 31,90 | 31,98 | 31,90 | 31,98 | -0,74% | - |
| 09.06.2022 | 32,36 | 32,36 | 32,22 | 32,22 | -1,71% | - |
| 08.06.2022 | 32,56 | 32,78 | 32,50 | 32,78 | 0,12% | - |
| 07.06.2022 | 32,44 | 32,74 | 32,02 | 32,74 | 1,61% | 30,00 |
| 06.06.2022 | 32,20 | 32,22 | 32,20 | 32,22 | 0,69% | - |
| 03.06.2022 | 32,00 | 32,00 | 32,00 | 32,00 | 0,76% | - |
| 02.06.2022 | 31,76 | 31,76 | 31,76 | 31,76 | 0,19% | - |
| 01.06.2022 | 31,70 | 31,78 | 31,70 | 31,70 | -0,06% | - |
| 31.05.2022 | 31,76 | 31,84 | 31,68 | 31,72 | -0,69% | 280,00 |
| 30.05.2022 | 31,44 | 31,94 | 31,44 | 31,94 | 2,18% | - |
| 27.05.2022 | 30,56 | 31,26 | 30,56 | 31,26 | 2,49% | 1.000,00 |
| 26.05.2022 | 30,36 | 30,50 | 30,36 | 30,50 | 0,93% | - |
| 25.05.2022 | 30,04 | 30,22 | 30,02 | 30,22 | 0,94% | - |
| 24.05.2022 | 29,94 | 30,28 | 29,90 | 29,94 | -0,27% | 270,00 |
| 23.05.2022 | 30,40 | 30,40 | 29,98 | 30,02 | -0,13% | - |
| 20.05.2022 | 29,90 | 30,10 | 29,90 | 30,06 | 1,08% | 10,00 |
| 19.05.2022 | 29,18 | 29,74 | 29,18 | 29,74 | 0,47% | 230,00 |
| 18.05.2022 | 29,44 | 29,86 | 29,44 | 29,60 | -2,57% | 416,00 |
| 17.05.2022 | 29,68 | 30,38 | 29,68 | 30,38 | 3,12% | 10,00 |
| 16.05.2022 | 29,24 | 29,46 | 29,24 | 29,46 | 0,89% | 600,00 |
| 13.05.2022 | 28,58 | 29,20 | 28,58 | 29,20 | 4,96% | 110,00 |
| 12.05.2022 | 27,60 | 27,82 | 27,60 | 27,82 | -0,57% | 1.000,00 |
| 11.05.2022 | 28,18 | 28,36 | 27,96 | 27,98 | -0,14% | - |
| 10.05.2022 | 28,02 | 28,02 | 28,02 | 28,02 | -0,36% | - |
| 09.05.2022 | 28,66 | 28,80 | 28,06 | 28,12 | -2,70% | - |
| 06.05.2022 | 29,52 | 29,52 | 28,90 | 28,90 | -4,56% | 60,00 |
| 05.05.2022 | 30,08 | 30,28 | 30,08 | 30,28 | 0,60% | 200,00 |
| 04.05.2022 | 28,92 | 30,10 | 28,92 | 30,10 | 1,42% | 200,00 |
| 03.05.2022 | 29,82 | 30,20 | 29,64 | 29,68 | 0,82% | 4,00 |
| 02.05.2022 | 28,70 | 29,48 | 28,70 | 29,44 | -0,61% | 300,00 |
| 29.04.2022 | 29,56 | 29,94 | 29,56 | 29,62 | 0,07% | 30,00 |
| 28.04.2022 | 30,02 | 30,02 | 29,46 | 29,60 | -1,14% | 393,00 |
| 27.04.2022 | 31,50 | 31,50 | 29,00 | 29,94 | -2,28% | 1.325,00 |
| 26.04.2022 | 31,08 | 31,08 | 30,64 | 30,64 | -0,87% | - |
| 25.04.2022 | 30,91 | 31,07 | 30,30 | 30,91 | -0,87% | - |
| 22.04.2022 | 31,08 | 31,18 | 31,08 | 31,18 | 0,78% | - |
| 21.04.2022 | 30,82 | 31,58 | 30,82 | 30,94 | 0,45% | 570,00 |
| 20.04.2022 | 30,54 | 30,82 | 30,54 | 30,80 | 2,67% | - |
| 19.04.2022 | 30,02 | 30,02 | 29,82 | 30,00 | 0,13% | - |
| 14.04.2022 | 29,68 | 29,96 | 29,68 | 29,96 | 0,60% | - |
| 13.04.2022 | 29,52 | 29,78 | 29,32 | 29,78 | 0,54% | 1,00 |
| 12.04.2022 | 29,54 | 29,66 | 29,46 | 29,62 | -0,94% | - |
| 11.04.2022 | 30,06 | 30,06 | 29,90 | 29,90 | -2,35% | - |
| 08.04.2022 | 30,36 | 30,78 | 30,36 | 30,62 | 1,19% | - |
| 07.04.2022 | 30,16 | 30,64 | 30,16 | 30,26 | -2,51% | 25,00 |
| 06.04.2022 | 31,36 | 31,36 | 31,04 | 31,04 | -2,39% | - |
| 05.04.2022 | 31,50 | 31,80 | 31,50 | 31,80 | 0,44% | - |
| 04.04.2022 | 31,26 | 31,66 | 31,00 | 31,66 | 1,09% | 40,00 |
| 01.04.2022 | 31,00 | 31,66 | 31,00 | 31,32 | -0,06% | - |
| 31.03.2022 | 31,74 | 31,84 | 31,34 | 31,34 | -1,51% | 100,00 |
| 30.03.2022 | 32,00 | 32,00 | 31,70 | 31,82 | -0,81% | - |
| 29.03.2022 | 31,76 | 32,08 | 31,76 | 32,08 | 1,20% | - |
| 28.03.2022 | 31,80 | 31,80 | 31,44 | 31,70 | 0,51% | 47,00 |
| 25.03.2022 | 32,40 | 32,78 | 31,54 | 31,54 | -1,31% | 470,00 |
| 24.03.2022 | 32,00 | 32,00 | 31,70 | 31,96 | -0,12% | - |
| 23.03.2022 | 32,72 | 32,72 | 32,00 | 32,00 | -1,30% | 140,00 |