8,758CHF
-0,70%
Echtzeit-Aktienkurs SOFTWAREONE N
Bid:
Ask:
Aktienkurse zur SOFTWAREONE N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 8,86 | 8,97 | 8,70 | 8,80 | -0,28% | 266.521,00 |
| 07.01.2026 | 8,87 | 8,87 | 8,70 | 8,82 | 0,23% | 195.059,00 |
| 06.01.2026 | 9,00 | 9,00 | 8,76 | 8,80 | -2,44% | 298.633,00 |
| 05.01.2026 | 9,02 | 9,09 | 8,75 | 9,02 | 1,37% | 373.413,00 |
| 02.01.2026 | 8,88 | 8,93 | 8,88 | 8,90 | -1,68% | - |
| 30.12.2025 | 8,76 | 9,10 | 8,76 | 9,05 | 0,56% | 191.884,00 |
| 29.12.2025 | 8,79 | 9,03 | 8,79 | 9,00 | 1,98% | 336.888,00 |
| 23.12.2025 | 8,89 | 8,89 | 8,70 | 8,83 | 0,17% | 173.544,00 |
| 22.12.2025 | 8,95 | 8,95 | 8,81 | 8,81 | -0,79% | 173.205,00 |
| 19.12.2025 | 8,69 | 9,03 | 8,69 | 8,88 | 0,79% | 445.701,00 |
| 18.12.2025 | 8,63 | 8,81 | 8,45 | 8,81 | 4,57% | 248.340,00 |
| 17.12.2025 | 8,50 | 8,50 | 8,29 | 8,43 | 0,18% | 325.829,00 |
| 16.12.2025 | 8,37 | 8,52 | 8,30 | 8,41 | -0,77% | 337.438,00 |
| 15.12.2025 | 8,97 | 8,97 | 8,36 | 8,48 | -3,69% | 266.063,00 |
| 12.12.2025 | 8,75 | 9,20 | 8,75 | 8,80 | 1,03% | 593.305,00 |
| 11.12.2025 | 8,60 | 8,79 | 8,60 | 8,71 | -0,29% | 308.641,00 |
| 10.12.2025 | 8,85 | 8,89 | 8,66 | 8,74 | -0,80% | 203.288,00 |
| 09.12.2025 | 9,10 | 9,10 | 8,75 | 8,81 | -2,33% | 431.212,00 |
| 08.12.2025 | 8,92 | 9,10 | 8,92 | 9,02 | 0,33% | 241.822,00 |
| 05.12.2025 | 9,03 | 9,08 | 8,83 | 8,99 | -0,94% | 325.430,00 |
| 04.12.2025 | 8,90 | 9,07 | 8,75 | 9,07 | 1,91% | 377.811,00 |
| 03.12.2025 | 9,08 | 9,21 | 8,52 | 8,90 | -1,82% | 1.104.722,00 |
| 02.12.2025 | 9,00 | 9,07 | 8,64 | 9,07 | 0,72% | 498.356,00 |
| 01.12.2025 | 8,90 | 9,00 | 8,73 | 9,00 | 1,18% | 659.538,00 |
| 28.11.2025 | 8,83 | 9,35 | 8,68 | 8,90 | 5,14% | 2.226.052,00 |
| 27.11.2025 | 8,17 | 8,46 | 8,13 | 8,46 | 4,25% | 207.474,00 |
| 26.11.2025 | 8,20 | 8,30 | 8,09 | 8,12 | -1,34% | 291.301,00 |
| 25.11.2025 | 8,81 | 8,84 | 8,16 | 8,23 | -7,48% | 602.493,00 |
| 24.11.2025 | 8,47 | 9,06 | 8,47 | 8,89 | 5,77% | 847.561,00 |
| 21.11.2025 | 8,18 | 8,43 | 8,18 | 8,41 | 1,57% | 210.179,00 |
| 20.11.2025 | 8,40 | 8,41 | 8,26 | 8,28 | 0,91% | 133.511,00 |
| 19.11.2025 | 8,21 | 8,34 | 8,18 | 8,20 | 0,55% | 193.964,00 |
| 18.11.2025 | 8,21 | 8,21 | 8,08 | 8,16 | -1,57% | 212.362,00 |
| 17.11.2025 | 8,55 | 8,72 | 8,29 | 8,29 | -3,89% | 319.786,00 |
| 14.11.2025 | 8,15 | 8,64 | 8,03 | 8,62 | 5,25% | 727.483,00 |
| 13.11.2025 | 8,03 | 8,34 | 8,00 | 8,19 | 5,88% | 743.641,00 |
| 12.11.2025 | 7,50 | 7,74 | 7,50 | 7,74 | 2,65% | 241.389,00 |
| 11.11.2025 | 7,50 | 7,57 | 7,41 | 7,54 | 1,69% | 225.011,00 |
| 10.11.2025 | 7,42 | 7,70 | 7,39 | 7,41 | 0,88% | 256.346,00 |
| 07.11.2025 | 7,27 | 7,49 | 7,25 | 7,35 | 1,59% | 258.647,00 |
| 06.11.2025 | 7,88 | 7,88 | 7,20 | 7,23 | -7,90% | 466.283,00 |
| 05.11.2025 | 8,22 | 8,22 | 7,81 | 7,85 | -3,62% | 360.673,00 |
| 04.11.2025 | 8,20 | 8,31 | 8,12 | 8,15 | -2,22% | 294.223,00 |
| 03.11.2025 | 8,23 | 8,43 | 8,19 | 8,33 | 0,79% | 293.627,00 |
| 31.10.2025 | 8,08 | 8,28 | 8,08 | 8,27 | 0,92% | 215.247,00 |
| 30.10.2025 | 8,19 | 8,38 | 8,19 | 8,19 | -1,33% | 171.310,00 |
| 29.10.2025 | 8,15 | 8,50 | 8,09 | 8,30 | 2,09% | 409.728,00 |
| 28.10.2025 | 7,98 | 8,19 | 7,97 | 8,13 | 1,56% | 371.896,00 |
| 27.10.2025 | 8,22 | 8,24 | 7,98 | 8,01 | -2,62% | 240.231,00 |
| 24.10.2025 | 8,33 | 8,38 | 8,15 | 8,22 | -0,54% | 172.833,00 |
| 23.10.2025 | 8,26 | 8,29 | 8,16 | 8,27 | 0,61% | 264.437,00 |
| 22.10.2025 | 8,48 | 8,48 | 8,22 | 8,22 | -3,07% | 513.245,00 |
| 21.10.2025 | 8,36 | 8,48 | 8,28 | 8,48 | 1,86% | 172.682,00 |
| 20.10.2025 | 8,14 | 8,49 | 8,05 | 8,32 | 2,91% | 448.803,00 |
| 17.10.2025 | 8,07 | 8,15 | 7,83 | 8,09 | -2,12% | 332.841,00 |
| 16.10.2025 | 8,30 | 8,43 | 8,14 | 8,26 | -0,24% | 229.354,00 |
| 15.10.2025 | 8,29 | 8,39 | 8,20 | 8,28 | 0,98% | 249.282,00 |
| 14.10.2025 | 8,19 | 8,29 | 8,03 | 8,20 | -0,36% | 260.734,00 |
| 13.10.2025 | 8,26 | 8,42 | 8,18 | 8,23 | -2,83% | 211.941,00 |
| 10.10.2025 | 8,71 | 8,78 | 8,39 | 8,47 | -2,81% | 112.283,00 |
| 09.10.2025 | 8,80 | 8,93 | 8,72 | 8,72 | -1,08% | 411.074,00 |
| 08.10.2025 | 8,62 | 8,91 | 8,57 | 8,81 | 2,38% | 379.721,00 |
| 07.10.2025 | 8,36 | 8,64 | 8,30 | 8,61 | 2,44% | 322.892,00 |
| 06.10.2025 | 8,31 | 8,40 | 8,16 | 8,40 | 0,54% | 283.731,00 |
| 03.10.2025 | 8,09 | 8,36 | 8,09 | 8,36 | 1,33% | 379.784,00 |
| 02.10.2025 | 8,10 | 8,31 | 8,10 | 8,25 | 3,06% | 471.580,00 |
| 01.10.2025 | 8,17 | 8,33 | 8,00 | 8,00 | -2,14% | 323.083,00 |
| 30.09.2025 | 8,07 | 8,27 | 8,07 | 8,18 | 0,00% | 241.130,00 |
| 29.09.2025 | 8,18 | 8,25 | 8,00 | 8,18 | -0,43% | 396.982,00 |
| 26.09.2025 | 8,37 | 8,52 | 8,06 | 8,21 | -1,85% | 418.993,00 |
| 25.09.2025 | 8,37 | 8,51 | 8,33 | 8,37 | -0,95% | 522.776,00 |
| 24.09.2025 | 8,60 | 8,60 | 8,37 | 8,45 | -2,26% | 540.067,00 |
| 23.09.2025 | 8,32 | 8,69 | 8,25 | 8,64 | 3,41% | 596.931,00 |
| 22.09.2025 | 8,52 | 8,61 | 8,23 | 8,36 | -1,53% | 539.356,00 |
| 19.09.2025 | 8,20 | 8,76 | 8,20 | 8,49 | 2,66% | 2.528.214,00 |
| 18.09.2025 | 8,15 | 8,35 | 8,10 | 8,27 | 2,04% | 394.179,00 |
| 17.09.2025 | 8,16 | 8,20 | 8,03 | 8,10 | -0,25% | 323.180,00 |
| 16.09.2025 | 7,97 | 8,24 | 7,93 | 8,12 | 2,27% | 363.080,00 |
| 15.09.2025 | 8,08 | 8,15 | 7,91 | 7,94 | -2,04% | 543.547,00 |
| 12.09.2025 | 8,03 | 8,14 | 7,92 | 8,11 | 1,00% | 817.496,00 |
| 11.09.2025 | 7,47 | 8,03 | 7,47 | 8,03 | 7,72% | 1.007.591,00 |
| 10.09.2025 | 7,39 | 7,51 | 7,29 | 7,45 | 1,43% | 423.833,00 |
| 09.09.2025 | 7,50 | 7,60 | 7,31 | 7,35 | -2,33% | 629.721,00 |
| 08.09.2025 | 7,41 | 7,52 | 7,28 | 7,52 | 2,80% | 437.252,00 |
| 05.09.2025 | 7,17 | 7,54 | 7,13 | 7,32 | 2,81% | 669.509,00 |
| 04.09.2025 | 7,31 | 7,41 | 7,08 | 7,12 | -2,33% | 302.641,00 |
| 03.09.2025 | 7,25 | 7,44 | 7,24 | 7,29 | 1,25% | 625.496,00 |
| 02.09.2025 | 7,58 | 7,59 | 7,15 | 7,20 | -5,70% | 986.998,00 |
| 01.09.2025 | 6,96 | 7,65 | 6,86 | 7,63 | 10,58% | 1.241.121,00 |
| 29.08.2025 | 6,65 | 7,04 | 6,65 | 6,90 | 4,86% | 863.052,00 |
| 28.08.2025 | 6,86 | 7,02 | 6,25 | 6,58 | -4,29% | 1.667.278,00 |
| 27.08.2025 | 7,09 | 7,25 | 6,88 | 6,88 | -2,62% | 719.965,00 |
| 26.08.2025 | 6,95 | 7,16 | 6,89 | 7,06 | 0,79% | 1.140.226,00 |
| 25.08.2025 | 6,80 | 7,08 | 6,75 | 7,01 | 3,01% | 493.070,00 |
| 22.08.2025 | 6,85 | 6,96 | 6,69 | 6,80 | -1,31% | 558.918,00 |
| 21.08.2025 | 6,51 | 6,97 | 6,50 | 6,89 | 5,67% | 1.070.491,00 |
| 20.08.2025 | 6,47 | 6,53 | 6,46 | 6,52 | 0,15% | 238.696,00 |
| 19.08.2025 | 6,43 | 6,55 | 6,42 | 6,51 | 0,70% | 316.179,00 |
| 18.08.2025 | 6,42 | 6,51 | 6,36 | 6,47 | 2,62% | 264.884,00 |
| 15.08.2025 | 6,31 | 6,43 | 6,27 | 6,30 | -0,24% | 276.450,00 |