7,220€
-5,73%
Echtzeit-Aktienkurs SOFTWAREONE HLDG SF -,01
Bid:
Ask:
Aktienkurse zur SOFTWAREONE HLDG SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 7,65 | 7,77 | 7,12 | 7,22 | -5,73% | 1.850,00 |
| 04.11.2024 | 7,80 | 7,89 | 7,50 | 7,66 | -1,76% | 2.269,00 |
| 01.11.2024 | 8,46 | 8,55 | 7,40 | 7,80 | -4,97% | 3.843,00 |
| 31.10.2024 | 13,73 | 13,73 | 7,60 | 8,20 | -40,23% | 9.856,00 |
| 30.10.2024 | 13,98 | 13,98 | 13,70 | 13,73 | -1,82% | 620,00 |
| 29.10.2024 | 14,08 | 14,11 | 13,87 | 13,98 | -0,75% | - |
| 28.10.2024 | 14,05 | 14,12 | 13,93 | 14,08 | 0,28% | - |
| 25.10.2024 | 14,14 | 14,20 | 13,88 | 14,05 | -0,66% | - |
| 24.10.2024 | 14,32 | 14,42 | 14,13 | 14,14 | -1,26% | - |
| 23.10.2024 | 14,53 | 14,59 | 14,29 | 14,32 | -1,45% | - |
| 22.10.2024 | 14,67 | 14,75 | 14,42 | 14,53 | -0,93% | 100,00 |
| 21.10.2024 | 14,63 | 14,78 | 14,27 | 14,67 | 0,28% | - |
| 18.10.2024 | 14,89 | 14,93 | 14,61 | 14,63 | -1,79% | - |
| 17.10.2024 | 14,83 | 15,13 | 14,76 | 14,89 | 0,40% | - |
| 16.10.2024 | 15,01 | 15,06 | 14,70 | 14,83 | -1,17% | 750,00 |
| 15.10.2024 | 15,02 | 15,21 | 14,97 | 15,01 | -0,09% | - |
| 14.10.2024 | 15,18 | 15,28 | 14,97 | 15,02 | -1,07% | - |
| 11.10.2024 | 15,36 | 15,37 | 15,12 | 15,18 | -1,13% | - |
| 10.10.2024 | 15,42 | 15,42 | 15,21 | 15,36 | -0,41% | - |
| 09.10.2024 | 15,36 | 15,49 | 15,36 | 15,42 | 0,38% | - |
| 08.10.2024 | 15,71 | 15,72 | 15,33 | 15,36 | -2,20% | - |
| 07.10.2024 | 15,69 | 15,76 | 15,63 | 15,71 | 0,13% | 80,00 |
| 04.10.2024 | 15,68 | 15,76 | 15,59 | 15,69 | 0,03% | - |
| 03.10.2024 | 15,92 | 15,92 | 15,66 | 15,68 | -1,50% | - |
| 02.10.2024 | 15,87 | 15,98 | 15,77 | 15,92 | 0,32% | - |
| 01.10.2024 | 15,83 | 16,11 | 15,83 | 15,87 | 0,28% | - |
| 30.09.2024 | 15,99 | 16,09 | 15,70 | 15,83 | -1,04% | - |
| 27.09.2024 | 15,90 | 16,09 | 15,90 | 15,99 | 0,57% | 250,00 |
| 26.09.2024 | 15,83 | 16,03 | 15,80 | 15,90 | 0,48% | - |
| 25.09.2024 | 15,79 | 16,09 | 15,73 | 15,83 | 0,26% | 250,00 |
| 24.09.2024 | 16,36 | 16,43 | 15,53 | 15,79 | -3,48% | - |
| 23.09.2024 | 16,50 | 16,67 | 16,36 | 16,36 | -0,90% | - |
| 20.09.2024 | 16,49 | 16,57 | 16,42 | 16,50 | 0,10% | - |
| 19.09.2024 | 16,91 | 16,91 | 16,40 | 16,49 | -2,51% | - |
| 18.09.2024 | 16,89 | 17,22 | 16,58 | 16,91 | 0,14% | - |
| 17.09.2024 | 16,82 | 17,14 | 16,50 | 16,89 | 0,40% | 708,00 |
| 16.09.2024 | 16,59 | 17,09 | 16,44 | 16,82 | 1,37% | 1.073,00 |
| 13.09.2024 | 16,22 | 16,60 | 16,22 | 16,59 | 2,32% | 309,00 |
| 12.09.2024 | 16,21 | 16,28 | 16,02 | 16,22 | 0,01% | - |
| 11.09.2024 | 16,27 | 16,37 | 16,16 | 16,21 | -0,32% | - |
| 10.09.2024 | 16,27 | 16,33 | 16,13 | 16,27 | -0,04% | 250,00 |
| 09.09.2024 | 16,20 | 16,52 | 16,20 | 16,27 | 0,44% | - |
| 06.09.2024 | 16,13 | 16,43 | 16,10 | 16,20 | 0,42% | - |
| 05.09.2024 | 16,29 | 16,42 | 16,02 | 16,13 | -0,96% | 20,00 |
| 04.09.2024 | 16,35 | 16,46 | 16,12 | 16,29 | -0,35% | 250,00 |
| 03.09.2024 | 16,59 | 16,59 | 16,30 | 16,35 | -1,45% | - |
| 02.09.2024 | 16,71 | 16,90 | 16,47 | 16,59 | -0,71% | - |
| 30.08.2024 | 17,02 | 17,02 | 16,66 | 16,71 | -1,84% | - |
| 29.08.2024 | 16,68 | 17,04 | 16,46 | 17,02 | 2,06% | - |
| 28.08.2024 | 16,75 | 16,76 | 16,60 | 16,68 | -0,43% | 400,00 |
| 27.08.2024 | 16,80 | 16,80 | 16,63 | 16,75 | -0,30% | - |
| 26.08.2024 | 17,24 | 17,24 | 16,76 | 16,80 | -2,56% | 250,00 |
| 23.08.2024 | 17,09 | 17,29 | 16,81 | 17,24 | 0,88% | 207,00 |
| 22.08.2024 | 17,24 | 17,35 | 16,75 | 17,09 | -0,88% | 240,00 |
| 21.08.2024 | 17,91 | 17,91 | 16,87 | 17,24 | -3,74% | 1.870,00 |
| 20.08.2024 | 17,90 | 18,09 | 17,83 | 17,91 | 0,08% | - |
| 19.08.2024 | 17,97 | 18,03 | 17,79 | 17,90 | -0,41% | - |
| 16.08.2024 | 17,98 | 18,02 | 17,87 | 17,97 | -0,07% | - |
| 15.08.2024 | 17,96 | 18,02 | 17,68 | 17,98 | 0,12% | - |
| 14.08.2024 | 17,93 | 18,02 | 17,72 | 17,96 | 0,16% | - |
| 13.08.2024 | 17,73 | 17,95 | 17,70 | 17,93 | 1,13% | - |
| 12.08.2024 | 17,93 | 18,02 | 17,64 | 17,73 | -1,12% | - |
| 09.08.2024 | 17,96 | 18,11 | 17,89 | 17,93 | -0,14% | - |
| 08.08.2024 | 17,67 | 18,24 | 17,67 | 17,96 | 1,64% | - |
| 07.08.2024 | 17,87 | 17,98 | 17,57 | 17,67 | -1,12% | 30,00 |
| 06.08.2024 | 17,67 | 18,10 | 17,67 | 17,87 | 1,11% | - |
| 05.08.2024 | 18,21 | 18,21 | 17,47 | 17,67 | -2,97% | - |
| 02.08.2024 | 18,27 | 18,41 | 18,07 | 18,21 | -0,28% | - |
| 01.08.2024 | 18,35 | 18,35 | 18,14 | 18,27 | -0,44% | - |
| 31.07.2024 | 18,05 | 18,37 | 17,94 | 18,35 | 1,74% | 190,00 |
| 30.07.2024 | 17,97 | 18,09 | 17,74 | 18,03 | 0,33% | - |
| 29.07.2024 | 17,99 | 18,05 | 17,89 | 17,97 | -0,12% | - |
| 26.07.2024 | 17,92 | 18,04 | 17,88 | 18,00 | 0,45% | - |
| 25.07.2024 | 17,92 | 18,00 | 17,75 | 17,92 | -0,12% | 800,00 |
| 24.07.2024 | 17,82 | 17,97 | 17,82 | 17,94 | 0,12% | - |
| 23.07.2024 | 17,85 | 18,00 | 17,78 | 17,92 | 0,32% | 200,00 |
| 22.07.2024 | 18,12 | 18,17 | 17,81 | 17,86 | -1,42% | 600,00 |
| 19.07.2024 | 18,18 | 18,20 | 18,04 | 18,12 | -0,44% | 150,00 |
| 18.07.2024 | 17,83 | 18,66 | 17,83 | 18,20 | 2,08% | 6.240,00 |
| 17.07.2024 | 17,55 | 17,83 | 17,48 | 17,83 | 1,58% | 2.500,00 |
| 16.07.2024 | 17,42 | 17,59 | 17,30 | 17,55 | 0,76% | - |
| 15.07.2024 | 17,42 | 17,57 | 17,30 | 17,42 | -0,02% | - |
| 12.07.2024 | 17,52 | 17,53 | 17,36 | 17,42 | -0,49% | - |
| 11.07.2024 | 17,63 | 17,67 | 17,36 | 17,50 | -0,74% | - |
| 10.07.2024 | 17,60 | 17,70 | 17,38 | 17,63 | 0,22% | 287,00 |
| 09.07.2024 | 17,57 | 17,70 | 17,55 | 17,60 | 0,13% | - |
| 08.07.2024 | 17,75 | 17,81 | 17,56 | 17,57 | -1,00% | - |
| 05.07.2024 | 17,87 | 17,94 | 17,68 | 17,75 | -0,70% | - |
| 04.07.2024 | 17,65 | 17,90 | 17,64 | 17,88 | 1,26% | - |
| 03.07.2024 | 17,70 | 17,71 | 17,52 | 17,66 | -0,12% | - |
| 02.07.2024 | 17,49 | 17,73 | 17,43 | 17,68 | 1,05% | - |
| 01.07.2024 | 17,64 | 17,67 | 17,47 | 17,49 | -0,51% | - |
| 28.06.2024 | 17,60 | 17,66 | 17,55 | 17,58 | -0,15% | - |
| 27.06.2024 | 17,74 | 17,78 | 17,58 | 17,61 | -0,62% | - |
| 26.06.2024 | 17,78 | 17,86 | 17,70 | 17,72 | -0,33% | - |
| 25.06.2024 | 17,92 | 17,92 | 17,76 | 17,78 | -0,66% | - |
| 24.06.2024 | 17,81 | 17,97 | 17,73 | 17,90 | 0,39% | - |
| 21.06.2024 | 17,99 | 18,13 | 17,76 | 17,83 | -0,91% | - |
| 20.06.2024 | 18,02 | 18,06 | 17,88 | 17,99 | -0,16% | - |
| 19.06.2024 | 18,05 | 18,16 | 17,96 | 18,02 | -0,29% | - |