7,463CHF
-0,69%
Echtzeit-Aktienkurs SOFTWAREONE N
Bid:
Ask:
Aktienkurse zur SOFTWAREONE N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,51 | 7,61 | 7,44 | 7,45 | -0,88% | - |
| 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 |
| 09.04.2025 | 4,79 | 4,92 | 4,67 | 4,83 | -0,98% | 642.838,00 |
| 08.04.2025 | 4,91 | 4,99 | 4,72 | 4,88 | 1,67% | 998.750,00 |
| 07.04.2025 | 4,46 | 4,96 | 4,31 | 4,80 | -1,84% | 1.353.090,00 |
| 04.04.2025 | 5,20 | 5,23 | 4,50 | 4,89 | -6,32% | 1.155.576,00 |
| 03.04.2025 | 5,40 | 5,42 | 5,21 | 5,22 | -5,61% | 400.422,00 |
| 02.04.2025 | 5,55 | 5,63 | 5,48 | 5,53 | -1,43% | 340.641,00 |
| 01.04.2025 | 5,59 | 5,68 | 5,45 | 5,61 | 3,13% | 314.408,00 |
| 31.03.2025 | 5,50 | 5,53 | 5,37 | 5,44 | -1,45% | 495.651,00 |
| 28.03.2025 | 5,65 | 5,71 | 5,51 | 5,52 | -3,16% | 457.167,00 |
| 27.03.2025 | 5,64 | 5,71 | 5,58 | 5,70 | 0,88% | 264.563,00 |
| 26.03.2025 | 5,83 | 5,83 | 5,65 | 5,65 | -2,08% | 296.931,00 |
| 25.03.2025 | 5,76 | 5,84 | 5,72 | 5,77 | -0,52% | 242.980,00 |
| 24.03.2025 | 5,88 | 5,88 | 5,72 | 5,80 | 0,00% | 286.757,00 |
| 21.03.2025 | 5,97 | 5,97 | 5,76 | 5,80 | -3,65% | 855.878,00 |
| 20.03.2025 | 6,05 | 6,06 | 5,85 | 6,02 | -0,50% | 274.464,00 |
| 19.03.2025 | 6,00 | 6,13 | 5,93 | 6,05 | 1,17% | 313.485,00 |
| 18.03.2025 | 6,02 | 6,24 | 5,91 | 5,98 | 0,67% | 582.008,00 |
| 17.03.2025 | 5,90 | 6,01 | 5,86 | 5,94 | 1,89% | 415.685,00 |
| 14.03.2025 | 5,64 | 5,89 | 5,64 | 5,83 | 3,37% | 434.943,00 |
| 13.03.2025 | 5,81 | 5,81 | 5,64 | 5,64 | -2,08% | 496.034,00 |
| 12.03.2025 | 5,79 | 5,88 | 5,75 | 5,76 | 0,88% | 354.713,00 |
| 11.03.2025 | 5,90 | 5,92 | 5,71 | 5,71 | -2,23% | 422.059,00 |
| 10.03.2025 | 6,00 | 6,00 | 5,81 | 5,84 | -2,01% | 375.565,00 |
| 07.03.2025 | 6,00 | 6,02 | 5,91 | 5,96 | -1,00% | 970.436,00 |
| 06.03.2025 | 6,11 | 6,20 | 5,99 | 6,02 | -0,33% | 314.911,00 |
| 05.03.2025 | 5,81 | 6,13 | 5,81 | 6,04 | 3,60% | 465.065,00 |
| 04.03.2025 | 5,93 | 5,96 | 5,71 | 5,83 | -3,16% | 566.106,00 |
| 03.03.2025 | 6,20 | 6,25 | 6,02 | 6,02 | -1,63% | 222.084,00 |
| 28.02.2025 | 6,20 | 6,28 | 6,08 | 6,12 | -2,39% | 300.685,00 |
| 27.02.2025 | 6,66 | 6,66 | 6,23 | 6,27 | -2,34% | 318.983,00 |
| 26.02.2025 | 6,42 | 6,55 | 6,37 | 6,42 | 0,00% | 175.316,00 |
| 25.02.2025 | 6,58 | 6,77 | 6,35 | 6,42 | -2,28% | 351.091,00 |
| 24.02.2025 | 6,70 | 6,88 | 6,50 | 6,57 | -1,35% | 308.223,00 |
| 21.02.2025 | 6,72 | 6,92 | 6,64 | 6,66 | 1,06% | 381.044,00 |
| 20.02.2025 | 6,50 | 6,88 | 6,29 | 6,59 | 3,62% | 501.903,00 |
| 19.02.2025 | 6,10 | 6,78 | 6,06 | 6,36 | 1,44% | 657.139,00 |
| 18.02.2025 | 6,20 | 6,28 | 6,15 | 6,27 | 1,13% | 245.100,00 |
| 17.02.2025 | 6,20 | 6,37 | 6,19 | 6,20 | 0,98% | 245.655,00 |
| 14.02.2025 | 6,02 | 6,23 | 6,00 | 6,14 | -0,97% | 145.754,00 |
| 13.02.2025 | 6,15 | 6,30 | 6,10 | 6,20 | 0,81% | 247.240,00 |
| 12.02.2025 | 6,05 | 6,18 | 6,01 | 6,15 | 2,67% | 249.762,00 |
| 11.02.2025 | 5,87 | 6,03 | 5,87 | 5,99 | -0,66% | 113.986,00 |
| 10.02.2025 | 6,03 | 6,04 | 5,86 | 6,03 | 2,03% | 172.770,00 |
| 07.02.2025 | 6,10 | 6,11 | 5,84 | 5,91 | -2,31% | 302.940,00 |
| 06.02.2025 | 6,05 | 6,10 | 5,88 | 6,05 | 0,33% | 308.190,00 |
| 05.02.2025 | 5,88 | 6,05 | 5,77 | 6,03 | 3,08% | 193.337,00 |
| 04.02.2025 | 5,93 | 5,93 | 5,77 | 5,85 | -0,51% | 460.502,00 |
| 03.02.2025 | 5,95 | 5,95 | 5,70 | 5,88 | -1,34% | 563.014,00 |
| 31.01.2025 | 6,33 | 6,34 | 5,89 | 5,96 | -6,58% | 995.617,00 |
| 30.01.2025 | 6,07 | 6,47 | 6,04 | 6,38 | 4,76% | 431.263,00 |
| 29.01.2025 | 5,97 | 6,15 | 5,97 | 6,09 | 2,01% | 243.354,00 |
| 28.01.2025 | 5,90 | 6,04 | 5,90 | 5,97 | -0,17% | 357.591,00 |
| 27.01.2025 | 5,92 | 6,00 | 5,75 | 5,98 | 0,50% | 338.294,00 |
| 24.01.2025 | 6,07 | 6,13 | 5,95 | 5,95 | -1,65% | 393.570,00 |
| 23.01.2025 | 6,31 | 6,31 | 6,03 | 6,05 | -4,42% | 311.210,00 |
| 22.01.2025 | 6,31 | 6,42 | 6,31 | 6,33 | 0,00% | 359.950,00 |
| 21.01.2025 | 6,10 | 6,33 | 6,10 | 6,33 | 3,94% | 425.487,00 |
| 20.01.2025 | 6,02 | 6,21 | 6,00 | 6,09 | 0,00% | 187.140,00 |
| 17.01.2025 | 6,30 | 6,30 | 6,05 | 6,09 | -2,56% | 309.615,00 |
| 16.01.2025 | 6,30 | 6,34 | 6,00 | 6,25 | -1,73% | 709.847,00 |
| 15.01.2025 | 5,96 | 6,36 | 5,92 | 6,36 | 7,43% | 448.926,00 |
| 14.01.2025 | 6,22 | 6,22 | 5,84 | 5,92 | -3,58% | 621.514,00 |