32,260€
-0,25%
Echtzeit-Aktienkurs Software AG
Bid:
Ask:
Aktienkurse zur Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 32,18 | 32,56 | 32,16 | 32,28 | -0,19% | 81.699,00 |
| 07.06.2023 | 32,40 | 32,60 | 32,28 | 32,34 | 0,25% | 97.327,00 |
| 06.06.2023 | 32,60 | 32,76 | 32,24 | 32,26 | -1,04% | 132.013,00 |
| 05.06.2023 | 32,88 | 33,10 | 32,60 | 32,60 | -0,73% | 183.820,00 |
| 02.06.2023 | 32,96 | 33,08 | 32,40 | 32,84 | -0,61% | 117.634,00 |
| 01.06.2023 | 33,18 | 33,28 | 33,04 | 33,04 | 0,00% | 55.138,00 |
| 31.05.2023 | 33,12 | 33,48 | 33,04 | 33,04 | -0,42% | 196.457,00 |
| 30.05.2023 | 33,36 | 33,38 | 33,14 | 33,18 | -0,66% | 72.918,00 |
| 29.05.2023 | 33,28 | 33,44 | 33,16 | 33,40 | 0,00% | 30.464,00 |
| 26.05.2023 | 33,44 | 33,60 | 33,20 | 33,40 | -0,06% | 89.292,00 |
| 25.05.2023 | 33,62 | 33,88 | 33,42 | 33,42 | -0,54% | 129.425,00 |
| 24.05.2023 | 33,60 | 33,84 | 33,60 | 33,60 | 0,00% | 97.382,00 |
| 23.05.2023 | 33,80 | 33,98 | 33,34 | 33,60 | -0,77% | 136.113,00 |
| 22.05.2023 | 34,10 | 34,26 | 33,76 | 33,86 | -0,99% | 122.858,00 |
| 19.05.2023 | 34,46 | 34,82 | 34,18 | 34,20 | -0,29% | 112.784,00 |
| 18.05.2023 | 34,08 | 34,46 | 34,08 | 34,30 | 0,18% | 75.173,00 |
| 17.05.2023 | 34,20 | 34,36 | 33,94 | 34,24 | 0,06% | 93.536,00 |
| 16.05.2023 | 34,18 | 34,32 | 33,92 | 34,22 | 0,18% | 76.518,00 |
| 15.05.2023 | 34,16 | 34,28 | 33,82 | 34,16 | -0,35% | 145.061,00 |
| 12.05.2023 | 33,92 | 34,46 | 33,90 | 34,28 | 0,82% | 450.163,00 |
| 11.05.2023 | 33,92 | 34,18 | 33,86 | 34,00 | 0,00% | 189.944,00 |
| 10.05.2023 | 33,40 | 34,06 | 33,22 | 34,00 | 2,72% | 519.050,00 |
| 09.05.2023 | 33,10 | 33,20 | 32,72 | 33,10 | 0,12% | 252.896,00 |
| 08.05.2023 | 33,20 | 33,50 | 33,02 | 33,06 | -0,36% | 157.609,00 |
| 05.05.2023 | 33,80 | 34,10 | 33,10 | 33,18 | -5,85% | 597.425,00 |
| 04.05.2023 | 33,08 | 35,88 | 32,80 | 35,24 | 5,83% | 494.680,00 |
| 03.05.2023 | 33,20 | 33,30 | 32,74 | 33,30 | 0,00% | 251.116,00 |
| 02.05.2023 | 32,20 | 33,64 | 32,20 | 33,30 | 7,77% | 619.060,00 |
| 28.04.2023 | 30,76 | 31,24 | 30,76 | 30,90 | 1,98% | 402.691,00 |
| 27.04.2023 | 29,74 | 30,80 | 29,74 | 30,30 | 1,61% | 1.615.504,00 |
| 26.04.2023 | 29,84 | 30,00 | 29,70 | 29,82 | -0,13% | 967.557,00 |
| 25.04.2023 | 29,66 | 30,00 | 29,60 | 29,86 | 0,34% | 2.145.071,00 |
| 24.04.2023 | 29,76 | 30,02 | 29,54 | 29,76 | 49,02% | 4.929.008,00 |
| 21.04.2023 | 19,51 | 19,99 | 19,51 | 19,97 | 1,94% | 121.740,00 |
| 20.04.2023 | 19,77 | 19,79 | 19,59 | 19,59 | -0,86% | 84.830,00 |
| 19.04.2023 | 19,71 | 19,95 | 19,66 | 19,76 | -0,25% | 87.958,00 |
| 18.04.2023 | 19,36 | 19,84 | 19,35 | 19,81 | 2,27% | 120.021,00 |
| 17.04.2023 | 19,20 | 19,62 | 19,06 | 19,37 | 0,57% | 225.321,00 |
| 14.04.2023 | 20,40 | 20,48 | 19,26 | 19,26 | -5,22% | 247.157,00 |
| 13.04.2023 | 20,20 | 20,40 | 20,12 | 20,32 | 0,30% | 78.837,00 |
| 12.04.2023 | 20,70 | 20,74 | 20,22 | 20,26 | -1,65% | 77.945,00 |
| 11.04.2023 | 20,70 | 20,92 | 20,42 | 20,60 | -0,48% | 220.647,00 |
| 06.04.2023 | 20,42 | 20,72 | 20,38 | 20,70 | 1,87% | 109.410,00 |
| 05.04.2023 | 20,78 | 20,78 | 20,30 | 20,32 | -1,26% | 119.077,00 |
| 04.04.2023 | 20,46 | 20,76 | 20,40 | 20,58 | 0,88% | 142.521,00 |
| 03.04.2023 | 20,26 | 20,52 | 20,18 | 20,40 | 1,29% | 110.463,00 |
| 31.03.2023 | 19,92 | 20,18 | 19,79 | 20,14 | 1,05% | 168.189,00 |
| 30.03.2023 | 19,95 | 20,14 | 19,63 | 19,93 | 0,25% | 259.823,00 |
| 29.03.2023 | 19,62 | 19,91 | 19,60 | 19,88 | 1,79% | 122.318,00 |
| 28.03.2023 | 19,52 | 19,72 | 19,45 | 19,53 | 0,41% | 141.269,00 |
| 27.03.2023 | 19,46 | 19,71 | 19,33 | 19,45 | 1,35% | 121.463,00 |
| 24.03.2023 | 19,50 | 19,58 | 19,02 | 19,19 | -0,93% | 143.417,00 |
| 23.03.2023 | 19,40 | 19,49 | 19,31 | 19,37 | -0,87% | 103.380,00 |
| 22.03.2023 | 19,80 | 20,00 | 19,25 | 19,54 | -1,41% | 304.825,00 |
| 21.03.2023 | 19,97 | 20,14 | 19,80 | 19,82 | -0,75% | 127.628,00 |
| 20.03.2023 | 19,80 | 20,46 | 19,70 | 19,97 | -1,63% | 201.217,00 |
| 17.03.2023 | 19,80 | 21,10 | 19,78 | 20,30 | 2,16% | 1.862.505,00 |
| 16.03.2023 | 19,31 | 19,91 | 19,15 | 19,87 | 3,49% | 224.793,00 |
| 15.03.2023 | 19,50 | 19,56 | 19,12 | 19,20 | -1,84% | 240.215,00 |
| 14.03.2023 | 19,22 | 19,76 | 19,22 | 19,56 | 1,29% | 173.144,00 |
| 13.03.2023 | 19,45 | 19,47 | 19,04 | 19,31 | -1,33% | 159.254,00 |
| 10.03.2023 | 19,02 | 19,57 | 18,95 | 19,57 | 1,14% | 167.004,00 |
| 09.03.2023 | 19,21 | 19,45 | 18,93 | 19,35 | 0,47% | 301.004,00 |
| 08.03.2023 | 19,40 | 19,55 | 19,26 | 19,26 | -0,98% | 169.696,00 |
| 07.03.2023 | 19,79 | 19,88 | 19,39 | 19,45 | -1,77% | 209.231,00 |
| 06.03.2023 | 19,63 | 19,87 | 19,55 | 19,80 | 1,28% | 291.024,00 |
| 03.03.2023 | 19,85 | 19,96 | 19,55 | 19,55 | 0,77% | 379.409,00 |
| 02.03.2023 | 19,10 | 19,49 | 18,97 | 19,40 | 1,31% | 192.294,00 |
| 01.03.2023 | 18,88 | 19,41 | 18,82 | 19,15 | 2,13% | 306.818,00 |
| 28.02.2023 | 19,02 | 19,02 | 18,64 | 18,75 | -1,16% | 248.678,00 |
| 27.02.2023 | 18,70 | 19,04 | 18,67 | 18,97 | 1,93% | 142.184,00 |
| 24.02.2023 | 18,80 | 18,84 | 18,53 | 18,61 | -1,06% | 232.057,00 |
| 23.02.2023 | 18,77 | 18,93 | 18,74 | 18,81 | 0,59% | 123.985,00 |
| 22.02.2023 | 18,71 | 18,74 | 18,48 | 18,70 | -0,69% | 172.498,00 |
| 21.02.2023 | 19,08 | 19,16 | 18,78 | 18,83 | -0,95% | 169.644,00 |
| 20.02.2023 | 18,79 | 19,07 | 18,72 | 19,01 | 1,33% | 140.429,00 |
| 17.02.2023 | 18,95 | 18,97 | 18,72 | 18,76 | -1,88% | 213.803,00 |
| 16.02.2023 | 19,44 | 19,49 | 19,04 | 19,12 | -0,62% | 321.231,00 |
| 15.02.2023 | 19,32 | 19,56 | 19,04 | 19,24 | -3,66% | 365.890,00 |
| 14.02.2023 | 19,99 | 20,18 | 19,84 | 19,97 | 0,86% | 299.166,00 |
| 13.02.2023 | 19,30 | 19,93 | 19,17 | 19,80 | 2,59% | 256.809,00 |
| 10.02.2023 | 20,00 | 20,02 | 19,29 | 19,30 | -3,26% | 336.042,00 |
| 09.02.2023 | 20,36 | 20,66 | 19,93 | 19,95 | -1,63% | 319.113,00 |
| 08.02.2023 | 20,64 | 20,86 | 20,22 | 20,28 | -1,07% | 284.573,00 |
| 07.02.2023 | 20,58 | 20,70 | 20,18 | 20,50 | -0,10% | 228.105,00 |
| 06.02.2023 | 20,64 | 20,84 | 20,48 | 20,52 | -1,35% | 293.148,00 |
| 03.02.2023 | 21,44 | 21,48 | 20,60 | 20,80 | -3,70% | 780.840,00 |
| 02.02.2023 | 22,00 | 22,14 | 21,36 | 21,60 | -0,92% | 623.908,00 |
| 01.02.2023 | 23,88 | 24,06 | 21,78 | 21,80 | -14,71% | 1.305.958,00 |
| 31.01.2023 | 25,52 | 25,86 | 25,32 | 25,56 | 0,08% | 107.719,00 |
| 30.01.2023 | 26,00 | 26,10 | 25,50 | 25,54 | -2,59% | 84.953,00 |
| 27.01.2023 | 26,28 | 26,36 | 26,06 | 26,22 | 0,23% | 48.942,00 |
| 26.01.2023 | 25,74 | 26,32 | 25,74 | 26,16 | 1,47% | 77.589,00 |
| 25.01.2023 | 26,06 | 26,28 | 25,68 | 25,78 | -1,38% | 58.986,00 |
| 24.01.2023 | 26,92 | 27,16 | 26,14 | 26,14 | -3,40% | 103.889,00 |
| 23.01.2023 | 26,86 | 27,14 | 26,72 | 27,06 | 0,74% | 85.469,00 |
| 20.01.2023 | 26,24 | 27,08 | 26,14 | 26,86 | 3,07% | 59.171,00 |
| 19.01.2023 | 26,42 | 26,52 | 25,98 | 26,06 | -2,18% | 82.091,00 |
| 18.01.2023 | 26,12 | 26,96 | 26,10 | 26,64 | 2,46% | 79.262,00 |
| 17.01.2023 | 25,64 | 26,00 | 25,54 | 26,00 | 1,17% | 82.391,00 |