8,048CHF
-0,88%
Echtzeit-Aktienkurs SOFTWAREONE N
Bid:
Ask:
Aktienkurse zur SOFTWAREONE N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 8,15 | 8,26 | 8,01 | 8,12 | -0,37% | 322.471,00 |
| 22.11.2024 | 8,00 | 8,17 | 7,95 | 8,15 | -0,16% | 251.181,00 |
| 21.11.2024 | 7,93 | 8,18 | 7,93 | 8,16 | 1,16% | - |
| 20.11.2024 | 7,95 | 8,11 | 7,87 | 8,07 | 3,07% | 460.672,00 |
| 19.11.2024 | 7,77 | 7,99 | 7,77 | 7,83 | 0,77% | 471.154,00 |
| 18.11.2024 | 7,69 | 7,90 | 7,54 | 7,77 | -0,51% | 367.192,00 |
| 15.11.2024 | 7,67 | 8,16 | 7,59 | 7,81 | 0,26% | 637.760,00 |
| 14.11.2024 | 7,21 | 7,79 | 7,19 | 7,79 | 8,95% | 657.813,00 |
| 13.11.2024 | 6,74 | 7,57 | 6,74 | 7,15 | 7,68% | 760.361,00 |
| 12.11.2024 | 6,56 | 6,64 | 6,35 | 6,64 | 0,45% | 494.607,00 |
| 11.11.2024 | 6,61 | 6,81 | 6,51 | 6,61 | 0,46% | 533.323,00 |
| 08.11.2024 | 6,91 | 6,91 | 6,51 | 6,58 | -4,78% | 653.554,00 |
| 07.11.2024 | 7,04 | 7,17 | 6,91 | 6,91 | -3,09% | 412.643,00 |
| 06.11.2024 | 6,80 | 7,42 | 6,80 | 7,13 | 4,85% | 647.390,00 |
| 05.11.2024 | 7,31 | 7,31 | 6,71 | 6,80 | -6,59% | 911.136,00 |
| 04.11.2024 | 7,24 | 7,42 | 7,07 | 7,28 | 0,14% | 764.747,00 |
| 01.11.2024 | 8,10 | 8,10 | 6,97 | 7,27 | -6,79% | 1.416.156,00 |
| 31.10.2024 | 10,90 | 10,90 | 7,12 | 7,80 | -39,35% | 3.196.299,00 |
| 30.10.2024 | 13,04 | 13,08 | 12,86 | 12,86 | -1,53% | 285.917,00 |
| 29.10.2024 | 13,20 | 13,22 | 12,98 | 13,06 | -0,31% | 251.156,00 |
| 28.10.2024 | 13,22 | 13,24 | 13,06 | 13,10 | -0,46% | 272.827,00 |
| 25.10.2024 | 13,20 | 13,30 | 13,00 | 13,16 | -0,30% | 211.339,00 |
| 24.10.2024 | 13,36 | 13,46 | 13,20 | 13,20 | -1,35% | 262.129,00 |
| 23.10.2024 | 13,56 | 13,66 | 13,34 | 13,38 | -2,62% | 281.701,00 |
| 22.10.2024 | 13,68 | 13,82 | 13,50 | 13,74 | -0,58% | 356.225,00 |
| 21.10.2024 | 13,66 | 13,86 | 13,40 | 13,82 | 1,17% | 315.095,00 |
| 18.10.2024 | 14,08 | 14,08 | 13,66 | 13,66 | -2,01% | 179.260,00 |
| 17.10.2024 | 13,92 | 14,16 | 13,84 | 13,94 | 0,29% | 377.083,00 |
| 16.10.2024 | 14,04 | 14,14 | 13,80 | 13,90 | -1,42% | 660.481,00 |
| 15.10.2024 | 14,11 | 14,28 | 14,07 | 14,10 | -0,42% | - |
| 14.10.2024 | 14,28 | 14,32 | 14,10 | 14,16 | -0,14% | 154.643,00 |
| 11.10.2024 | 14,40 | 14,40 | 14,18 | 14,18 | -1,25% | 412.149,00 |
| 10.10.2024 | 14,46 | 14,48 | 14,28 | 14,36 | -0,83% | 242.408,00 |
| 09.10.2024 | 14,42 | 14,56 | 14,42 | 14,48 | 0,42% | 188.788,00 |
| 08.10.2024 | 14,70 | 14,70 | 14,42 | 14,42 | -2,57% | 270.077,00 |
| 07.10.2024 | 14,70 | 14,82 | 14,70 | 14,80 | 0,00% | 61.991,00 |
| 04.10.2024 | 14,78 | 14,82 | 14,68 | 14,80 | 0,27% | 131.313,00 |
| 03.10.2024 | 14,84 | 14,94 | 14,70 | 14,76 | -1,34% | 125.874,00 |
| 02.10.2024 | 14,84 | 14,96 | 14,80 | 14,96 | 0,67% | 97.510,00 |
| 01.10.2024 | 14,92 | 15,08 | 14,82 | 14,86 | -0,54% | 265.673,00 |
| 30.09.2024 | 15,16 | 15,16 | 14,80 | 14,94 | -0,66% | 244.722,00 |
| 27.09.2024 | 15,10 | 15,16 | 15,00 | 15,04 | -0,13% | 176.735,00 |
| 26.09.2024 | 15,00 | 15,18 | 14,98 | 15,06 | 0,80% | 516.574,00 |
| 25.09.2024 | 15,38 | 15,42 | 14,94 | 14,94 | -2,86% | 238.079,00 |
| 24.09.2024 | 15,64 | 15,74 | 15,34 | 15,38 | -1,66% | 143.565,00 |
| 23.09.2024 | 15,80 | 15,80 | 15,60 | 15,64 | -0,38% | 230.116,00 |
| 20.09.2024 | 15,60 | 15,70 | 15,56 | 15,70 | 0,51% | 550.649,00 |
| 19.09.2024 | 15,50 | 15,62 | 15,46 | 15,62 | 1,30% | 108.711,00 |
| 18.09.2024 | 15,42 | 15,46 | 15,36 | 15,42 | 0,00% | 70.587,00 |
| 17.09.2024 | 15,42 | 15,48 | 15,24 | 15,42 | 0,52% | 113.660,00 |
| 16.09.2024 | 15,30 | 15,50 | 15,18 | 15,34 | -0,52% | 158.572,00 |
| 13.09.2024 | 15,32 | 15,46 | 15,24 | 15,42 | 0,78% | 62.682,00 |
| 12.09.2024 | 15,04 | 15,34 | 15,04 | 15,30 | 1,32% | 73.489,00 |
| 11.09.2024 | 15,30 | 15,30 | 15,10 | 15,10 | 0,27% | 130.012,00 |
| 10.09.2024 | 15,14 | 15,30 | 15,06 | 15,06 | -0,79% | 103.241,00 |
| 09.09.2024 | 15,28 | 15,46 | 15,18 | 15,18 | 0,53% | 153.510,00 |
| 06.09.2024 | 15,28 | 15,28 | 15,08 | 15,10 | -0,40% | 119.045,00 |
| 05.09.2024 | 15,50 | 15,60 | 15,00 | 15,16 | -1,04% | 184.188,00 |
| 04.09.2024 | 15,36 | 15,36 | 15,12 | 15,32 | -0,39% | 217.688,00 |
| 03.09.2024 | 15,60 | 15,62 | 15,30 | 15,38 | -0,77% | 169.481,00 |
| 02.09.2024 | 15,84 | 15,84 | 15,50 | 15,50 | -1,40% | 271.446,00 |
| 30.08.2024 | 15,90 | 15,92 | 15,66 | 15,72 | -1,75% | 231.685,00 |
| 29.08.2024 | 15,26 | 16,04 | 15,26 | 16,00 | 3,09% | 168.873,00 |
| 28.08.2024 | 15,62 | 15,76 | 15,52 | 15,52 | -0,77% | 152.286,00 |
| 27.08.2024 | 15,88 | 15,88 | 15,64 | 15,64 | -0,76% | 181.435,00 |
| 26.08.2024 | 15,90 | 16,20 | 15,76 | 15,76 | -1,13% | 200.567,00 |
| 23.08.2024 | 16,06 | 16,40 | 15,90 | 15,94 | -0,99% | 333.544,00 |
| 22.08.2024 | 16,30 | 16,46 | 15,80 | 16,10 | -1,83% | 527.217,00 |
| 21.08.2024 | 16,60 | 16,60 | 16,04 | 16,40 | -3,98% | 452.439,00 |
| 20.08.2024 | 17,10 | 17,24 | 17,00 | 17,08 | -0,93% | 45.389,00 |
| 19.08.2024 | 17,06 | 17,24 | 16,96 | 17,24 | 0,82% | 114.118,00 |
| 16.08.2024 | 17,20 | 17,22 | 17,06 | 17,10 | -0,58% | 55.876,00 |
| 15.08.2024 | 16,80 | 17,24 | 16,80 | 17,20 | 0,35% | 54.126,00 |
| 14.08.2024 | 16,66 | 17,14 | 16,66 | 17,14 | 0,71% | 44.063,00 |
| 13.08.2024 | 17,00 | 17,06 | 16,72 | 17,02 | 1,43% | 62.284,00 |
| 12.08.2024 | 17,00 | 17,02 | 16,78 | 16,78 | -0,94% | 53.159,00 |
| 09.08.2024 | 17,12 | 17,14 | 16,94 | 16,94 | -0,70% | 43.535,00 |
| 08.08.2024 | 16,76 | 17,22 | 16,62 | 17,06 | 1,31% | 103.051,00 |
| 07.08.2024 | 16,78 | 16,90 | 16,64 | 16,84 | 0,48% | 74.629,00 |
| 06.08.2024 | 16,60 | 16,94 | 16,54 | 16,76 | 1,95% | 123.081,00 |
| 05.08.2024 | 16,76 | 16,84 | 16,30 | 16,44 | -3,86% | 290.668,00 |
| 02.08.2024 | 17,14 | 17,36 | 17,00 | 17,10 | -0,78% | 176.349,00 |
| 01.08.2024 | 17,36 | 17,36 | 17,22 | 17,23 | -1,52% | - |
| 31.07.2024 | 17,18 | 17,50 | 17,10 | 17,50 | 1,86% | 131.931,00 |
| 30.07.2024 | 17,14 | 17,34 | 17,10 | 17,18 | -0,12% | 75.496,00 |
| 29.07.2024 | 17,20 | 17,32 | 17,18 | 17,20 | -0,12% | 21.772,00 |
| 26.07.2024 | 17,10 | 17,30 | 17,10 | 17,22 | 0,47% | 66.026,00 |
| 25.07.2024 | 17,04 | 17,20 | 17,04 | 17,14 | -0,35% | 63.420,00 |
| 24.07.2024 | 17,20 | 17,30 | 17,14 | 17,20 | -1,04% | 58.227,00 |
| 23.07.2024 | 17,20 | 17,42 | 17,20 | 17,38 | 0,81% | 45.835,00 |
| 22.07.2024 | 17,40 | 17,54 | 17,22 | 17,24 | -1,49% | 238.238,00 |
| 19.07.2024 | 17,50 | 17,54 | 17,46 | 17,50 | -0,57% | 87.179,00 |
| 18.07.2024 | 17,36 | 17,70 | 17,20 | 17,60 | 4,02% | 218.925,00 |
| 17.07.2024 | 17,06 | 17,10 | 16,92 | 16,92 | -0,94% | 102.796,00 |
| 16.07.2024 | 16,80 | 17,20 | 16,80 | 17,08 | 0,35% | 73.998,00 |
| 15.07.2024 | 16,98 | 17,14 | 16,84 | 17,02 | 0,47% | 61.180,00 |
| 12.07.2024 | 16,96 | 17,04 | 16,90 | 16,94 | 0,00% | 60.545,00 |
| 11.07.2024 | 16,70 | 17,18 | 16,70 | 16,94 | -1,05% | 131.232,00 |
| 10.07.2024 | 16,80 | 17,22 | 16,48 | 17,12 | 0,82% | 119.058,00 |
| 09.07.2024 | 17,16 | 17,18 | 16,98 | 16,98 | -0,82% | 86.566,00 |