17,178€
5,78%
Echtzeit-Aktienkurs SOFTWAREONE HLDG SF -,01
Bid:
Ask:
Aktienkurse zur SOFTWAREONE HLDG SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 16,24 | 17,24 | 16,23 | 17,18 | 5,77% | 2.434,00 |
| 14.05.2024 | 16,59 | 16,60 | 16,22 | 16,24 | -2,11% | 300,00 |
| 13.05.2024 | 16,90 | 16,91 | 16,44 | 16,59 | -1,79% | - |
| 10.05.2024 | 16,46 | 16,94 | 16,43 | 16,89 | 2,58% | - |
| 09.05.2024 | 16,35 | 16,55 | 16,35 | 16,47 | 0,60% | - |
| 08.05.2024 | 16,14 | 16,37 | 16,00 | 16,37 | 1,43% | - |
| 07.05.2024 | 16,01 | 16,14 | 15,83 | 16,14 | 0,78% | - |
| 06.05.2024 | 16,04 | 16,22 | 15,82 | 16,01 | -0,19% | - |
| 03.05.2024 | 15,86 | 16,11 | 15,86 | 16,04 | 1,06% | 1.000,00 |
| 02.05.2024 | 15,93 | 16,07 | 15,77 | 15,88 | -0,28% | - |
| 30.04.2024 | 16,15 | 16,21 | 15,88 | 15,92 | -1,42% | 1.122,00 |
| 29.04.2024 | 16,24 | 16,28 | 16,05 | 16,15 | -0,47% | 50,00 |
| 26.04.2024 | 16,02 | 16,23 | 15,83 | 16,23 | 0,96% | - |
| 25.04.2024 | 16,16 | 16,23 | 15,93 | 16,07 | -0,56% | 130,00 |
| 24.04.2024 | 16,60 | 16,63 | 16,10 | 16,16 | -2,68% | - |
| 23.04.2024 | 16,72 | 16,74 | 16,58 | 16,61 | -0,72% | 260,00 |
| 22.04.2024 | 17,06 | 17,13 | 16,68 | 16,73 | -1,96% | - |
| 19.04.2024 | 17,41 | 17,42 | 17,03 | 17,06 | 2,79% | 30,00 |
| 18.04.2024 | 16,71 | 16,75 | 16,55 | 16,60 | -0,65% | - |
| 17.04.2024 | 16,92 | 16,95 | 16,70 | 16,71 | -1,22% | - |
| 16.04.2024 | 16,76 | 16,93 | 16,55 | 16,92 | 0,95% | - |
| 15.04.2024 | 16,95 | 17,02 | 16,76 | 16,76 | -1,08% | - |
| 12.04.2024 | 16,93 | 17,11 | 16,88 | 16,94 | 0,04% | - |
| 11.04.2024 | 17,22 | 17,23 | 16,87 | 16,93 | -1,60% | - |
| 10.04.2024 | 16,72 | 17,28 | 16,58 | 17,21 | 2,86% | 550,00 |
| 09.04.2024 | 16,76 | 16,91 | 16,61 | 16,73 | -0,20% | - |
| 08.04.2024 | 17,01 | 17,06 | 16,76 | 16,76 | -1,43% | - |
| 05.04.2024 | 16,88 | 17,05 | 16,87 | 17,01 | 0,78% | - |
| 04.04.2024 | 17,22 | 17,24 | 16,87 | 16,88 | -2,05% | - |
| 03.04.2024 | 16,87 | 17,24 | 16,80 | 17,23 | 2,16% | - |
| 02.04.2024 | 17,11 | 17,12 | 16,82 | 16,87 | -1,40% | - |
| 28.03.2024 | 16,92 | 17,12 | 16,86 | 17,11 | 1,11% | - |
| 27.03.2024 | 17,00 | 17,01 | 16,83 | 16,92 | -0,45% | - |
| 26.03.2024 | 16,96 | 17,05 | 16,88 | 16,99 | 0,18% | - |
| 25.03.2024 | 17,24 | 17,24 | 16,89 | 16,96 | -1,61% | 500,00 |
| 22.03.2024 | 16,97 | 17,25 | 16,83 | 17,24 | 1,60% | - |
| 21.03.2024 | 16,98 | 17,00 | 16,65 | 16,97 | -0,05% | - |
| 20.03.2024 | 16,92 | 17,07 | 16,88 | 16,98 | 0,32% | - |
| 19.03.2024 | 17,05 | 17,08 | 16,87 | 16,92 | -0,84% | - |
| 18.03.2024 | 17,01 | 17,17 | 16,99 | 17,07 | 0,32% | - |
| 15.03.2024 | 17,01 | 17,31 | 17,00 | 17,01 | 0,03% | - |
| 14.03.2024 | 17,27 | 17,32 | 16,99 | 17,01 | -1,55% | - |
| 13.03.2024 | 17,08 | 17,32 | 17,01 | 17,27 | 1,15% | - |
| 12.03.2024 | 17,02 | 17,33 | 17,00 | 17,08 | 0,32% | 10,00 |
| 11.03.2024 | 17,13 | 17,36 | 16,96 | 17,02 | -0,64% | - |
| 08.03.2024 | 17,01 | 17,33 | 16,99 | 17,13 | 0,75% | - |
| 07.03.2024 | 16,89 | 17,03 | 16,87 | 17,01 | 0,56% | - |
| 06.03.2024 | 16,97 | 17,11 | 16,90 | 16,91 | -0,22% | - |
| 05.03.2024 | 16,92 | 17,03 | 16,25 | 16,95 | 0,03% | 790,00 |
| 04.03.2024 | 17,34 | 17,34 | 16,61 | 16,94 | -2,22% | 200,00 |
| 01.03.2024 | 17,41 | 17,66 | 17,11 | 17,33 | -0,21% | - |
| 29.02.2024 | 17,46 | 17,58 | 17,29 | 17,36 | -0,49% | - |
| 28.02.2024 | 17,53 | 17,54 | 17,34 | 17,45 | -0,54% | - |
| 27.02.2024 | 17,34 | 17,54 | 17,21 | 17,54 | 1,16% | - |
| 26.02.2024 | 17,46 | 17,56 | 17,31 | 17,34 | -0,57% | - |
| 23.02.2024 | 17,25 | 17,54 | 17,25 | 17,44 | 1,11% | - |
| 22.02.2024 | 17,60 | 17,77 | 17,25 | 17,25 | -2,04% | 550,00 |
| 21.02.2024 | 17,67 | 17,81 | 17,49 | 17,61 | -0,36% | 35,00 |
| 20.02.2024 | 17,71 | 17,98 | 17,59 | 17,67 | -0,22% | 3,00 |
| 19.02.2024 | 17,72 | 17,79 | 17,54 | 17,71 | -0,03% | - |
| 16.02.2024 | 17,67 | 17,81 | 17,64 | 17,72 | 0,18% | 550,00 |
| 15.02.2024 | 17,84 | 18,07 | 17,52 | 17,69 | -0,91% | 250,00 |
| 14.02.2024 | 17,80 | 17,97 | 17,33 | 17,85 | 0,30% | - |
| 13.02.2024 | 18,38 | 18,38 | 17,78 | 17,80 | -3,10% | - |
| 12.02.2024 | 18,38 | 18,62 | 18,29 | 18,37 | -0,06% | - |
| 09.02.2024 | 18,45 | 18,46 | 18,21 | 18,38 | -0,37% | - |
| 08.02.2024 | 18,47 | 18,52 | 18,37 | 18,45 | -0,09% | - |
| 07.02.2024 | 18,51 | 18,51 | 18,16 | 18,46 | -0,18% | 200,00 |
| 06.02.2024 | 18,52 | 18,58 | 18,30 | 18,50 | -0,03% | - |
| 05.02.2024 | 17,00 | 18,52 | 17,00 | 18,50 | 8,84% | 1.394,00 |
| 02.02.2024 | 17,40 | 17,48 | 16,88 | 17,00 | -2,26% | 500,00 |
| 01.02.2024 | 17,40 | 17,65 | 17,26 | 17,39 | -0,04% | 200,00 |
| 31.01.2024 | 17,33 | 17,45 | 17,27 | 17,40 | 0,49% | - |
| 30.01.2024 | 17,11 | 17,34 | 16,95 | 17,32 | 1,21% | - |
| 29.01.2024 | 16,96 | 17,16 | 16,62 | 17,11 | 0,64% | - |
| 26.01.2024 | 16,65 | 17,06 | 16,59 | 17,00 | 2,10% | 200,00 |
| 25.01.2024 | 16,76 | 16,95 | 16,63 | 16,65 | -0,76% | - |
| 24.01.2024 | 16,12 | 16,89 | 16,08 | 16,78 | 4,61% | 250,00 |
| 23.01.2024 | 16,00 | 16,05 | 15,86 | 16,04 | 0,35% | - |
| 22.01.2024 | 16,10 | 16,19 | 15,98 | 15,98 | -0,76% | - |
| 19.01.2024 | 16,00 | 16,43 | 16,00 | 16,10 | 0,65% | 150,00 |
| 18.01.2024 | 15,70 | 16,42 | 15,69 | 16,00 | 1,94% | 22,00 |
| 17.01.2024 | 15,93 | 15,93 | 15,66 | 15,70 | -1,53% | - |
| 16.01.2024 | 15,64 | 16,22 | 15,58 | 15,94 | 1,93% | 200,00 |
| 15.01.2024 | 17,19 | 17,22 | 14,85 | 15,64 | -8,96% | 1.988,00 |
| 12.01.2024 | 17,22 | 17,46 | 17,17 | 17,18 | -0,17% | - |
| 11.01.2024 | 17,46 | 17,54 | 17,18 | 17,21 | -1,46% | - |
| 10.01.2024 | 17,45 | 17,62 | 17,27 | 17,46 | -0,03% | - |
| 09.01.2024 | 17,44 | 17,57 | 17,28 | 17,47 | 0,08% | - |
| 08.01.2024 | 17,41 | 18,00 | 17,22 | 17,45 | -0,08% | 400,00 |
| 05.01.2024 | 17,45 | 17,66 | 17,31 | 17,47 | 0,02% | 400,00 |
| 04.01.2024 | 17,36 | 17,60 | 17,35 | 17,46 | 0,58% | - |
| 03.01.2024 | 17,79 | 17,82 | 17,35 | 17,36 | -2,48% | 605,00 |
| 02.01.2024 | 17,81 | 17,90 | 17,64 | 17,80 | 0,11% | 1.106,00 |
| 29.12.2023 | 17,80 | 17,80 | 17,62 | 17,78 | 0,01% | - |
| 28.12.2023 | 17,69 | 17,88 | 17,68 | 17,78 | 0,66% | 175,00 |
| 27.12.2023 | 17,58 | 17,81 | 17,53 | 17,67 | 0,55% | 5,00 |
| 22.12.2023 | 17,62 | 17,67 | 17,52 | 17,57 | -0,30% | - |
| 21.12.2023 | 17,55 | 17,69 | 17,50 | 17,62 | 0,39% | - |
| 20.12.2023 | 17,46 | 17,79 | 17,45 | 17,55 | 0,59% | - |