9,237CHF
1,73%
Echtzeit-Aktienkurs SoftwareONE Holding AG
Bid:
Ask:
Aktienkurse zur SoftwareONE Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 9,06 | 9,31 | 9,06 | 9,24 | 1,80% | - |
| 06.08.2026 | 9,15 | 9,20 | 8,99 | 9,08 | 0,33% | 371.156,00 |
| 05.08.2026 | 9,16 | 9,36 | 9,04 | 9,05 | -0,66% | 374.613,00 |
| 04.08.2026 | 9,04 | 9,25 | 9,00 | 9,11 | 1,22% | 494.278,00 |
| 03.08.2026 | 8,78 | 9,04 | 8,66 | 9,00 | 2,39% | 346.727,00 |
| 31.07.2026 | 8,76 | 8,87 | 8,72 | 8,79 | 1,38% | 279.869,00 |
| 30.07.2026 | 8,79 | 8,89 | 8,50 | 8,67 | -2,69% | 376.795,00 |
| 29.07.2026 | 8,91 | 9,03 | 8,85 | 8,91 | -0,56% | 330.814,00 |
| 28.07.2026 | 8,50 | 9,10 | 8,50 | 8,96 | 3,23% | 607.040,00 |
| 27.07.2026 | 8,52 | 8,77 | 8,49 | 8,68 | 3,27% | 287.053,00 |
| 24.07.2026 | 8,09 | 8,45 | 8,09 | 8,41 | 2,63% | 232.464,00 |
| 23.07.2026 | 8,50 | 8,50 | 8,15 | 8,19 | -1,62% | 163.448,00 |
| 22.07.2026 | 8,38 | 8,48 | 8,27 | 8,33 | -1,60% | 262.103,00 |
| 21.07.2026 | 8,27 | 8,56 | 8,27 | 8,46 | 0,77% | 299.964,00 |
| 20.07.2026 | 8,16 | 8,49 | 8,14 | 8,40 | 2,13% | 304.996,00 |
| 17.07.2026 | 8,25 | 8,30 | 8,05 | 8,22 | 0,67% | 251.332,00 |
| 16.07.2026 | 8,15 | 8,28 | 8,14 | 8,17 | -1,63% | 416.139,00 |
| 15.07.2026 | 8,17 | 8,37 | 8,09 | 8,30 | 1,90% | 401.249,00 |
| 14.07.2026 | 8,30 | 8,37 | 7,90 | 8,15 | -3,38% | 775.551,00 |
| 13.07.2026 | 8,25 | 8,46 | 8,25 | 8,43 | -0,77% | 483.747,00 |
| 10.07.2026 | 8,30 | 8,50 | 8,23 | 8,50 | 1,74% | 240.885,00 |
| 09.07.2026 | 8,21 | 8,46 | 8,21 | 8,35 | 0,66% | 293.387,00 |
| 08.07.2026 | 8,55 | 8,55 | 8,20 | 8,30 | -2,30% | 323.336,00 |
| 07.07.2026 | 8,47 | 8,62 | 8,45 | 8,49 | -0,70% | 450.674,00 |
| 06.07.2026 | 8,35 | 8,57 | 8,35 | 8,55 | 2,09% | 376.055,00 |
| 03.07.2026 | 8,00 | 8,45 | 7,92 | 8,38 | 3,08% | 614.233,00 |
| 02.07.2026 | 7,93 | 8,17 | 7,90 | 8,13 | 2,14% | 590.518,00 |
| 01.07.2026 | 7,62 | 7,96 | 7,49 | 7,96 | 1,99% | 581.870,00 |
| 30.06.2026 | 7,89 | 7,92 | 7,78 | 7,80 | -0,95% | 234.407,00 |
| 29.06.2026 | 7,79 | 7,95 | 7,79 | 7,88 | 1,74% | 396.822,00 |
| 26.06.2026 | 7,77 | 7,81 | 7,51 | 7,74 | -0,13% | 512.172,00 |
| 25.06.2026 | 7,85 | 7,95 | 7,70 | 7,75 | -1,02% | 359.957,00 |
| 24.06.2026 | 7,82 | 7,90 | 7,61 | 7,83 | 0,13% | 491.140,00 |
| 23.06.2026 | 7,75 | 7,96 | 7,75 | 7,82 | -1,70% | 328.265,00 |
| 22.06.2026 | 7,95 | 8,05 | 7,83 | 7,96 | -0,25% | 462.172,00 |
| 19.06.2026 | 8,02 | 8,09 | 7,98 | 7,98 | 0,00% | 1.029.042,00 |
| 18.06.2026 | 8,07 | 8,10 | 7,86 | 7,98 | -1,79% | 331.297,00 |
| 17.06.2026 | 8,17 | 8,26 | 7,99 | 8,12 | -1,46% | 218.170,00 |
| 16.06.2026 | 8,15 | 8,32 | 8,11 | 8,24 | 0,61% | 522.373,00 |
| 15.06.2026 | 8,43 | 8,65 | 8,19 | 8,19 | 2,31% | 617.634,00 |
| 12.06.2026 | 8,02 | 8,15 | 7,89 | 8,01 | -0,12% | 526.137,00 |
| 11.06.2026 | 8,23 | 8,23 | 7,82 | 8,02 | -3,95% | 1.284.908,00 |
| 10.06.2026 | 8,46 | 8,46 | 8,11 | 8,35 | -1,77% | 988.964,00 |
| 09.06.2026 | 9,25 | 9,40 | 8,49 | 8,50 | -2,97% | 1.315.767,00 |
| 08.06.2026 | 8,33 | 8,92 | 8,26 | 8,76 | 3,73% | 406.251,00 |
| 05.06.2026 | 8,60 | 8,85 | 8,38 | 8,44 | -0,35% | 307.260,00 |
| 04.06.2026 | 8,40 | 8,50 | 8,37 | 8,47 | 1,07% | 255.311,00 |
| 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 |