7,289CHF
1,30%
Echtzeit-Aktienkurs SOFTWAREONE N
Bid:
Ask:
Aktienkurse zur SOFTWAREONE N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 7,25 | 7,42 | 7,24 | 7,29 | 1,26% | - |
| 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 |
| 14.08.2025 | 6,25 | 6,36 | 6,25 | 6,32 | 0,96% | 723.938,00 |
| 13.08.2025 | 6,18 | 6,26 | 6,05 | 6,26 | 0,89% | 482.964,00 |
| 12.08.2025 | 6,35 | 6,39 | 6,18 | 6,20 | -2,52% | 454.956,00 |
| 11.08.2025 | 6,54 | 6,56 | 6,31 | 6,36 | -2,83% | 288.404,00 |
| 08.08.2025 | 6,47 | 6,62 | 6,41 | 6,55 | 1,71% | 214.197,00 |
| 07.08.2025 | 6,42 | 6,51 | 6,41 | 6,44 | -0,16% | 204.354,00 |
| 06.08.2025 | 6,48 | 6,51 | 6,36 | 6,45 | 0,70% | 393.146,00 |
| 05.08.2025 | 6,48 | 6,49 | 6,37 | 6,40 | -0,78% | 415.253,00 |
| 04.08.2025 | 6,40 | 6,60 | 6,30 | 6,45 | -2,85% | 518.359,00 |
| 01.08.2025 | 6,67 | 6,70 | 6,64 | 6,64 | -0,31% | - |
| 31.07.2025 | 6,70 | 6,79 | 6,61 | 6,66 | 0,00% | 547.074,00 |
| 30.07.2025 | 6,78 | 6,84 | 6,62 | 6,66 | -1,91% | 308.606,00 |
| 29.07.2025 | 7,02 | 7,02 | 6,77 | 6,79 | -1,88% | 323.760,00 |
| 28.07.2025 | 6,95 | 7,07 | 6,90 | 6,92 | -0,14% | 301.892,00 |
| 25.07.2025 | 6,85 | 6,93 | 6,78 | 6,93 | 1,17% | 239.827,00 |
| 24.07.2025 | 6,95 | 7,01 | 6,84 | 6,85 | -1,37% | 345.456,00 |
| 23.07.2025 | 6,89 | 7,06 | 6,87 | 6,95 | 0,29% | 377.308,00 |
| 22.07.2025 | 6,96 | 6,96 | 6,74 | 6,93 | -0,07% | 426.916,00 |
| 21.07.2025 | 6,91 | 7,03 | 6,91 | 6,93 | 0,07% | 329.185,00 |
| 18.07.2025 | 7,12 | 7,14 | 6,91 | 6,93 | -2,05% | 263.377,00 |
| 17.07.2025 | 7,14 | 7,14 | 7,00 | 7,07 | 0,07% | 521.399,00 |
| 16.07.2025 | 7,10 | 7,20 | 7,01 | 7,07 | -1,05% | 589.250,00 |
| 15.07.2025 | 7,06 | 7,22 | 7,06 | 7,14 | 0,56% | 338.008,00 |
| 14.07.2025 | 7,20 | 7,26 | 7,00 | 7,10 | -2,54% | 739.998,00 |
| 11.07.2025 | 7,46 | 7,50 | 7,29 | 7,29 | -2,61% | 742.079,00 |
| 10.07.2025 | 7,63 | 7,72 | 7,44 | 7,48 | -4,29% | 920.758,00 |
| 09.07.2025 | 7,72 | 7,82 | 7,65 | 7,82 | 1,03% | 484.194,00 |
| 08.07.2025 | 7,71 | 7,74 | 7,62 | 7,74 | 0,19% | 478.108,00 |
| 07.07.2025 | 7,83 | 7,88 | 7,70 | 7,72 | -1,66% | 632.166,00 |
| 04.07.2025 | 7,45 | 8,03 | 7,39 | 7,85 | 6,01% | 1.766.028,00 |
| 03.07.2025 | 7,52 | 7,52 | 7,26 | 7,41 | -1,92% | 890.370,00 |
| 02.07.2025 | 7,87 | 7,87 | 7,53 | 7,55 | -3,76% | 621.935,00 |
| 01.07.2025 | 7,92 | 7,99 | 7,63 | 7,85 | -0,70% | 485.756,00 |
| 30.06.2025 | 7,76 | 7,93 | 7,63 | 7,90 | 4,08% | 386.300,00 |
| 27.06.2025 | 7,73 | 7,84 | 7,55 | 7,59 | -1,11% | 269.707,00 |
| 26.06.2025 | 7,74 | 7,80 | 7,61 | 7,68 | 0,00% | 292.270,00 |
| 25.06.2025 | 7,64 | 7,77 | 7,59 | 7,68 | 0,07% | 415.124,00 |
| 24.06.2025 | 7,84 | 7,90 | 7,67 | 7,67 | -0,13% | 315.469,00 |
| 23.06.2025 | 7,93 | 7,96 | 7,55 | 7,68 | -4,24% | 514.235,00 |
| 20.06.2025 | 7,98 | 8,11 | 7,93 | 8,02 | 1,52% | 1.327.309,00 |
| 19.06.2025 | 7,83 | 7,99 | 7,71 | 7,90 | 1,02% | 282.905,00 |
| 18.06.2025 | 7,81 | 7,93 | 7,79 | 7,82 | 0,32% | 182.956,00 |
| 17.06.2025 | 7,88 | 7,95 | 7,76 | 7,80 | -1,39% | 339.701,00 |
| 16.06.2025 | 7,98 | 8,15 | 7,84 | 7,91 | 0,57% | 392.404,00 |
| 13.06.2025 | 7,95 | 8,03 | 7,79 | 7,86 | -2,72% | 429.574,00 |
| 12.06.2025 | 8,29 | 8,30 | 8,03 | 8,08 | -2,83% | 498.424,00 |
| 11.06.2025 | 8,06 | 8,50 | 8,00 | 8,32 | 3,68% | 817.528,00 |
| 10.06.2025 | 7,62 | 8,28 | 7,62 | 8,02 | 8,01% | 869.771,00 |
| 06.06.2025 | 7,53 | 7,61 | 7,43 | 7,43 | -1,20% | 321.119,00 |
| 05.06.2025 | 7,49 | 7,64 | 7,48 | 7,52 | 0,27% | 346.994,00 |
| 04.06.2025 | 7,51 | 7,58 | 7,44 | 7,50 | -0,07% | 298.497,00 |
| 03.06.2025 | 7,50 | 7,51 | 7,42 | 7,50 | 0,54% | 418.650,00 |
| 02.06.2025 | 7,50 | 7,58 | 7,37 | 7,46 | -1,13% | 562.544,00 |
| 30.05.2025 | 7,40 | 7,76 | 7,40 | 7,55 | 1,48% | 850.122,00 |
| 28.05.2025 | 7,61 | 7,68 | 7,35 | 7,44 | -2,49% | 628.069,00 |
| 27.05.2025 | 7,36 | 7,65 | 7,28 | 7,63 | 4,17% | 595.024,00 |
| 26.05.2025 | 7,08 | 7,32 | 7,01 | 7,32 | 3,90% | 271.109,00 |
| 23.05.2025 | 7,10 | 7,21 | 6,93 | 7,05 | -1,47% | 581.415,00 |
| 22.05.2025 | 7,10 | 7,22 | 6,94 | 7,15 | -1,04% | 1.328.541,00 |
| 21.05.2025 | 7,05 | 7,38 | 6,90 | 7,23 | -1,43% | 1.109.938,00 |
| 20.05.2025 | 6,95 | 7,45 | 6,92 | 7,33 | 5,70% | 1.072.658,00 |
| 19.05.2025 | 6,67 | 6,94 | 6,60 | 6,94 | 2,36% | 603.526,00 |
| 16.05.2025 | 7,13 | 7,18 | 6,77 | 6,78 | -4,04% | 488.395,00 |
| 15.05.2025 | 6,90 | 7,11 | 6,80 | 7,06 | 2,62% | 456.987,00 |
| 14.05.2025 | 6,71 | 6,91 | 6,69 | 6,88 | 2,84% | 291.019,00 |
| 13.05.2025 | 6,77 | 6,89 | 6,69 | 6,69 | -1,04% | 414.470,00 |
| 12.05.2025 | 6,89 | 6,89 | 6,64 | 6,76 | -0,59% | 668.370,00 |
| 09.05.2025 | 6,70 | 6,80 | 6,54 | 6,80 | 2,41% | 1.355.632,00 |
| 08.05.2025 | 6,59 | 6,68 | 6,48 | 6,64 | 2,08% | 901.407,00 |
| 07.05.2025 | 6,60 | 6,74 | 6,26 | 6,51 | 3,25% | 974.401,00 |
| 06.05.2025 | 6,07 | 6,34 | 6,06 | 6,30 | 6,15% | 1.255.714,00 |
| 05.05.2025 | 6,20 | 6,20 | 5,78 | 5,94 | -5,34% | 516.652,00 |
| 02.05.2025 | 5,90 | 6,39 | 5,83 | 6,27 | 10,00% | 996.171,00 |
| 30.04.2025 | 5,82 | 5,94 | 5,65 | 5,70 | -1,55% | 919.797,00 |
| 29.04.2025 | 5,70 | 5,84 | 5,50 | 5,79 | 1,76% | 486.691,00 |
| 28.04.2025 | 5,62 | 5,71 | 5,54 | 5,69 | 1,88% | 329.148,00 |
| 25.04.2025 | 5,60 | 5,65 | 5,50 | 5,59 | 0,09% | 251.086,00 |
| 24.04.2025 | 5,50 | 5,67 | 5,45 | 5,58 | 1,09% | 666.401,00 |
| 23.04.2025 | 5,39 | 5,52 | 5,33 | 5,52 | 3,47% | 771.833,00 |
| 22.04.2025 | 5,47 | 5,47 | 5,21 | 5,34 | -2,38% | 565.735,00 |
| 17.04.2025 | 5,30 | 5,52 | 5,30 | 5,47 | 3,41% | 383.374,00 |
| 16.04.2025 | 5,25 | 5,34 | 5,09 | 5,29 | 0,19% | 263.632,00 |
| 15.04.2025 | 4,99 | 5,40 | 4,93 | 5,28 | 7,00% | 433.223,00 |
| 14.04.2025 | 4,97 | 5,34 | 4,89 | 4,93 | 2,58% | 929.464,00 |
| 11.04.2025 | 4,88 | 4,95 | 4,76 | 4,81 | -1,40% | 524.106,00 |
| 10.04.2025 | 5,40 | 5,40 | 4,75 | 4,87 | 0,87% | 793.145,00 |