8,480CHF
1,19%
Echtzeit-Aktienkurs SoftwareONE Holding AG
Bid:
Ask:
Aktienkurse zur SoftwareONE Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 8,38 | 8,46 | 8,33 | 8,39 | 0,09% | - |
| 03.06.2026 | 8,88 | 8,88 | 8,20 | 8,38 | -5,47% | 696.332,00 |
| 02.06.2026 | 8,73 | 9,35 | 8,67 | 8,87 | 1,78% | 734.372,00 |
| 01.06.2026 | 8,43 | 8,76 | 8,43 | 8,71 | 4,06% | 757.518,00 |
| 29.05.2026 | 8,22 | 8,46 | 8,18 | 8,37 | 1,89% | 893.068,00 |
| 28.05.2026 | 8,06 | 8,26 | 7,98 | 8,22 | 2,43% | 387.726,00 |
| 27.05.2026 | 8,34 | 8,35 | 7,86 | 8,02 | -4,69% | 618.334,00 |
| 26.05.2026 | 8,30 | 8,45 | 8,20 | 8,42 | 1,63% | 354.833,00 |
| 22.05.2026 | 8,40 | 8,42 | 8,07 | 8,28 | 0,24% | 280.848,00 |
| 21.05.2026 | 8,36 | 8,36 | 8,13 | 8,26 | -2,07% | 685.432,00 |
| 20.05.2026 | 8,26 | 8,51 | 8,13 | 8,44 | 2,37% | 507.680,00 |
| 19.05.2026 | 8,32 | 8,37 | 8,20 | 8,24 | 0,00% | 476.922,00 |
| 18.05.2026 | 8,29 | 8,39 | 8,15 | 8,24 | -0,60% | 802.692,00 |
| 15.05.2026 | 7,95 | 8,29 | 7,91 | 8,29 | 4,67% | 1.401.717,00 |
| 13.05.2026 | 8,08 | 8,19 | 7,83 | 7,92 | 0,57% | 739.435,00 |
| 12.05.2026 | 7,64 | 8,28 | 7,64 | 7,88 | 9,30% | 1.554.998,00 |
| 11.05.2026 | 7,05 | 7,42 | 7,03 | 7,21 | 2,05% | 784.813,00 |
| 08.05.2026 | 7,19 | 7,19 | 6,98 | 7,06 | -1,05% | 322.801,00 |
| 07.05.2026 | 7,07 | 7,21 | 6,94 | 7,14 | 1,06% | 395.049,00 |
| 06.05.2026 | 7,09 | 7,26 | 6,90 | 7,06 | -0,28% | 504.657,00 |
| 05.05.2026 | 7,20 | 7,29 | 7,01 | 7,08 | -1,39% | 416.714,00 |
| 04.05.2026 | 7,01 | 7,27 | 7,01 | 7,18 | 4,13% | 885.619,00 |
| 30.04.2026 | 6,91 | 7,01 | 6,87 | 6,90 | -1,08% | 384.877,00 |
| 29.04.2026 | 7,17 | 7,17 | 6,91 | 6,97 | -1,90% | 323.315,00 |
| 28.04.2026 | 6,88 | 7,17 | 6,79 | 7,11 | 2,90% | 470.720,00 |
| 27.04.2026 | 6,93 | 7,05 | 6,86 | 6,91 | -0,36% | 308.643,00 |
| 24.04.2026 | 7,06 | 7,06 | 6,80 | 6,93 | -0,86% | 337.388,00 |
| 23.04.2026 | 7,06 | 7,06 | 6,92 | 6,99 | -0,71% | 286.967,00 |
| 22.04.2026 | 7,15 | 7,18 | 6,96 | 7,04 | -1,47% | 498.675,00 |
| 21.04.2026 | 7,10 | 7,18 | 7,01 | 7,15 | 0,56% | 375.798,00 |
| 20.04.2026 | 7,05 | 7,14 | 6,91 | 7,11 | 1,07% | 438.075,00 |
| 17.04.2026 | 6,94 | 7,13 | 6,90 | 7,03 | 2,03% | 734.197,00 |
| 16.04.2026 | 6,59 | 6,94 | 6,58 | 6,89 | 5,76% | 777.384,00 |
| 15.04.2026 | 6,42 | 6,52 | 6,36 | 6,52 | 2,60% | 486.773,00 |
| 14.04.2026 | 6,15 | 6,48 | 6,11 | 6,35 | 5,31% | 822.043,00 |
| 13.04.2026 | 5,90 | 6,10 | 5,83 | 6,03 | 1,86% | 646.849,00 |
| 10.04.2026 | 6,00 | 6,05 | 5,84 | 5,92 | -0,59% | 1.016.112,00 |
| 09.04.2026 | 6,12 | 6,13 | 5,90 | 5,96 | -3,48% | 1.135.336,00 |
| 08.04.2026 | 6,20 | 6,32 | 6,10 | 6,17 | 4,31% | 988.426,00 |
| 07.04.2026 | 6,30 | 6,36 | 5,89 | 5,92 | -6,19% | 1.048.581,00 |
| 02.04.2026 | 6,42 | 6,43 | 6,07 | 6,31 | -3,37% | 962.035,00 |
| 01.04.2026 | 6,55 | 6,70 | 6,11 | 6,53 | -6,25% | 9.377.542,00 |
| 31.03.2026 | 6,80 | 7,32 | 6,74 | 6,96 | 2,58% | 1.014.646,00 |
| 30.03.2026 | 6,79 | 6,81 | 6,59 | 6,79 | 0,00% | 421.194,00 |
| 27.03.2026 | 7,00 | 7,00 | 6,73 | 6,79 | -2,09% | 211.439,00 |
| 26.03.2026 | 6,65 | 7,00 | 6,65 | 6,93 | 0,87% | 484.435,00 |
| 25.03.2026 | 6,70 | 7,00 | 6,69 | 6,87 | 3,70% | 416.003,00 |
| 24.03.2026 | 6,70 | 6,84 | 6,63 | 6,63 | -2,72% | 652.212,00 |
| 23.03.2026 | 6,50 | 7,01 | 6,47 | 6,81 | 2,41% | 1.125.971,00 |
| 20.03.2026 | 6,61 | 6,74 | 6,53 | 6,65 | 1,45% | 629.383,00 |
| 19.03.2026 | 6,62 | 6,66 | 6,48 | 6,56 | -0,98% | 472.715,00 |
| 18.03.2026 | 6,80 | 6,82 | 6,62 | 6,62 | -2,00% | 377.955,00 |
| 17.03.2026 | 6,90 | 6,90 | 6,64 | 6,76 | -2,38% | 320.932,00 |
| 16.03.2026 | 6,93 | 6,95 | 6,82 | 6,92 | 0,36% | 195.990,00 |
| 13.03.2026 | 6,95 | 7,11 | 6,87 | 6,90 | -2,82% | 261.209,00 |
| 12.03.2026 | 6,97 | 7,20 | 6,89 | 7,10 | 1,28% | 236.092,00 |
| 11.03.2026 | 6,91 | 7,20 | 6,72 | 7,01 | 1,37% | 388.435,00 |
| 10.03.2026 | 6,90 | 7,16 | 6,85 | 6,91 | 1,10% | 325.508,00 |
| 09.03.2026 | 6,89 | 6,92 | 6,79 | 6,84 | -1,87% | 201.590,00 |
| 06.03.2026 | 6,97 | 7,03 | 6,91 | 6,97 | 0,58% | 301.205,00 |
| 05.03.2026 | 7,10 | 7,10 | 6,79 | 6,93 | -0,43% | 257.845,00 |
| 04.03.2026 | 6,75 | 7,10 | 6,75 | 6,96 | 1,83% | 360.820,00 |
| 03.03.2026 | 6,80 | 6,85 | 6,59 | 6,83 | 0,15% | 276.166,00 |
| 02.03.2026 | 6,58 | 6,99 | 6,52 | 6,82 | 0,96% | 1.356.171,00 |
| 27.02.2026 | 6,71 | 6,78 | 6,66 | 6,76 | -0,22% | 1.098.379,00 |
| 26.02.2026 | 6,74 | 6,80 | 6,63 | 6,77 | 1,12% | 598.790,00 |
| 25.02.2026 | 6,74 | 6,74 | 6,54 | 6,70 | 0,53% | 381.954,00 |
| 24.02.2026 | 6,74 | 6,74 | 6,59 | 6,66 | 0,83% | 331.063,00 |
| 23.02.2026 | 6,79 | 6,90 | 6,58 | 6,61 | -3,51% | 384.666,00 |
| 20.02.2026 | 6,92 | 6,96 | 6,79 | 6,85 | -2,14% | 625.515,00 |
| 19.02.2026 | 7,00 | 7,01 | 6,92 | 7,00 | 0,29% | 259.166,00 |
| 18.02.2026 | 6,84 | 7,03 | 6,84 | 6,98 | 1,60% | 831.080,00 |
| 17.02.2026 | 6,93 | 6,93 | 6,69 | 6,87 | -1,15% | 572.755,00 |
| 16.02.2026 | 7,00 | 7,07 | 6,93 | 6,95 | -0,79% | 336.163,00 |
| 13.02.2026 | 7,16 | 7,28 | 6,87 | 7,00 | -2,37% | 586.903,00 |
| 12.02.2026 | 7,14 | 7,29 | 7,04 | 7,17 | 1,77% | 460.706,00 |
| 11.02.2026 | 7,38 | 7,39 | 7,01 | 7,05 | -3,56% | 611.111,00 |
| 10.02.2026 | 7,45 | 7,58 | 7,18 | 7,31 | -2,01% | 711.417,00 |
| 09.02.2026 | 7,22 | 7,46 | 7,04 | 7,46 | 6,65% | 940.491,00 |
| 06.02.2026 | 7,04 | 7,04 | 6,76 | 6,99 | -0,57% | 730.595,00 |
| 05.02.2026 | 7,10 | 7,23 | 6,95 | 7,03 | -0,99% | 751.094,00 |
| 04.02.2026 | 7,41 | 7,42 | 6,84 | 7,10 | -3,34% | 1.593.728,00 |
| 03.02.2026 | 8,13 | 8,13 | 7,30 | 7,35 | -8,42% | 653.368,00 |
| 02.02.2026 | 7,85 | 8,02 | 7,77 | 8,02 | 1,07% | 296.348,00 |
| 30.01.2026 | 8,51 | 8,59 | 7,89 | 7,94 | -5,42% | 439.572,00 |
| 29.01.2026 | 8,61 | 8,67 | 8,28 | 8,39 | -3,78% | 314.227,00 |
| 28.01.2026 | 8,64 | 8,82 | 8,64 | 8,72 | 0,23% | 157.695,00 |
| 27.01.2026 | 8,63 | 8,77 | 8,33 | 8,70 | 0,81% | 277.231,00 |
| 26.01.2026 | 8,33 | 8,71 | 8,30 | 8,63 | 2,68% | 228.319,00 |
| 23.01.2026 | 8,49 | 8,51 | 8,20 | 8,41 | -0,77% | 248.155,00 |
| 22.01.2026 | 8,14 | 8,54 | 8,05 | 8,47 | 5,55% | 305.309,00 |
| 21.01.2026 | 7,87 | 8,06 | 7,83 | 8,03 | -0,56% | 366.238,00 |
| 20.01.2026 | 8,13 | 8,13 | 7,94 | 8,07 | -0,92% | 250.766,00 |
| 19.01.2026 | 8,18 | 8,19 | 8,05 | 8,15 | -2,63% | 174.528,00 |
| 16.01.2026 | 8,40 | 8,46 | 8,20 | 8,37 | -0,18% | 253.764,00 |
| 15.01.2026 | 8,27 | 8,38 | 8,14 | 8,38 | 1,27% | 309.080,00 |
| 14.01.2026 | 7,87 | 8,44 | 7,87 | 8,28 | 5,15% | 653.805,00 |
| 13.01.2026 | 8,02 | 8,17 | 7,83 | 7,87 | -3,73% | 481.659,00 |
| 12.01.2026 | 8,27 | 8,44 | 7,50 | 8,18 | -7,37% | 1.330.782,00 |
| 09.01.2026 | 8,90 | 9,00 | 8,76 | 8,83 | 0,34% | 224.195,00 |