31,760€
0,51%
Echtzeit-Aktienkurs Software AG
Bid:
Ask:
Aktienkurse zur Software AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.12.2023 | 31,64 | 31,66 | 31,58 | 31,66 | 0,19% | - |
07.12.2023 | 31,50 | 31,60 | 31,50 | 31,60 | 0,32% | 300,00 |
06.12.2023 | 31,58 | 31,62 | 31,50 | 31,50 | -0,76% | 1.500,00 |
05.12.2023 | 31,80 | 31,80 | 31,74 | 31,74 | 0,06% | - |
04.12.2023 | 31,82 | 31,82 | 31,72 | 31,72 | 0,06% | - |
01.12.2023 | 31,72 | 31,72 | 31,70 | 31,70 | 0,19% | - |
30.11.2023 | 31,60 | 31,64 | 31,60 | 31,64 | -0,19% | - |
29.11.2023 | 31,80 | 31,80 | 31,70 | 31,70 | 0,06% | 1.000,00 |
28.11.2023 | 31,68 | 31,68 | 31,68 | 31,68 | 0,25% | - |
27.11.2023 | 31,54 | 31,60 | 31,54 | 31,60 | 0,06% | 390,00 |
24.11.2023 | 31,62 | 31,70 | 31,58 | 31,58 | -0,32% | 30,00 |
23.11.2023 | 31,50 | 31,68 | 31,50 | 31,68 | 0,19% | - |
22.11.2023 | 31,48 | 31,62 | 31,48 | 31,62 | -0,19% | - |
21.11.2023 | 31,42 | 31,68 | 31,42 | 31,68 | 0,38% | - |
20.11.2023 | 31,56 | 31,56 | 31,56 | 31,56 | -0,75% | - |
17.11.2023 | 31,58 | 31,80 | 31,58 | 31,80 | 0,25% | 3,00 |
16.11.2023 | 31,58 | 31,72 | 31,58 | 31,72 | 0,06% | - |
15.11.2023 | 31,48 | 31,70 | 31,48 | 31,70 | 0,00% | - |
14.11.2023 | 31,62 | 31,70 | 31,62 | 31,70 | 0,44% | - |
13.11.2023 | 31,54 | 31,56 | 31,46 | 31,56 | -0,06% | - |
10.11.2023 | 31,40 | 31,58 | 31,40 | 31,58 | 0,45% | - |
09.11.2023 | 31,74 | 31,86 | 31,44 | 31,44 | -1,07% | 1.179,00 |
08.11.2023 | 31,56 | 31,78 | 31,56 | 31,78 | 0,70% | 6,00 |
07.11.2023 | 31,30 | 31,56 | 31,30 | 31,56 | 0,51% | - |
06.11.2023 | 31,36 | 31,40 | 31,36 | 31,40 | -1,32% | 200,00 |
03.11.2023 | 31,70 | 31,82 | 31,70 | 31,82 | -0,44% | - |
02.11.2023 | 31,98 | 31,98 | 31,80 | 31,96 | 0,25% | - |
01.11.2023 | 31,88 | 31,88 | 31,88 | 31,88 | 0,25% | - |
31.10.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
30.10.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,06% | - |
27.10.2023 | 31,76 | 31,78 | 31,76 | 31,78 | -0,06% | - |
26.10.2023 | 31,46 | 31,86 | 31,46 | 31,80 | -0,06% | 3,00 |
25.10.2023 | 31,56 | 31,84 | 31,56 | 31,82 | 0,44% | - |
24.10.2023 | 31,68 | 31,68 | 31,68 | 31,68 | -0,69% | - |
23.10.2023 | 31,90 | 31,96 | 31,90 | 31,90 | -0,31% | 80,00 |
20.10.2023 | 31,76 | 32,00 | 31,76 | 32,00 | 0,76% | - |
19.10.2023 | 31,76 | 31,76 | 31,76 | 31,76 | -0,50% | - |
18.10.2023 | 31,90 | 31,92 | 31,90 | 31,92 | 1,08% | - |
17.10.2023 | 31,58 | 31,58 | 31,58 | 31,58 | 0,00% | - |
16.10.2023 | 31,58 | 31,58 | 31,58 | 31,58 | 0,25% | - |
13.10.2023 | 31,50 | 31,50 | 31,50 | 31,50 | 0,06% | - |
12.10.2023 | 31,48 | 31,48 | 31,48 | 31,48 | 0,00% | - |
11.10.2023 | 31,32 | 31,48 | 31,32 | 31,48 | 0,32% | - |
10.10.2023 | 31,46 | 31,48 | 31,38 | 31,38 | 0,13% | 3,00 |
09.10.2023 | 31,20 | 31,34 | 31,20 | 31,34 | -0,76% | - |
06.10.2023 | 31,56 | 31,58 | 31,56 | 31,58 | 0,06% | - |
05.10.2023 | 31,44 | 31,56 | 31,44 | 31,56 | -0,06% | - |
04.10.2023 | 31,52 | 31,58 | 31,52 | 31,58 | -0,57% | - |
03.10.2023 | 31,68 | 31,76 | 31,68 | 31,76 | 1,08% | 350,00 |
02.10.2023 | 31,42 | 31,42 | 31,42 | 31,42 | -0,70% | - |
29.09.2023 | 31,52 | 31,64 | 31,52 | 31,64 | 0,06% | - |
28.09.2023 | 31,56 | 31,62 | 31,56 | 31,62 | -0,13% | - |
27.09.2023 | 31,44 | 31,66 | 31,44 | 31,66 | 0,06% | - |
26.09.2023 | 31,50 | 31,64 | 31,50 | 31,64 | 0,13% | - |
25.09.2023 | 31,54 | 31,60 | 31,54 | 31,60 | 0,06% | 200,00 |
22.09.2023 | 31,22 | 31,58 | 31,22 | 31,58 | -0,13% | - |
21.09.2023 | 31,56 | 31,62 | 31,56 | 31,62 | -0,32% | - |
20.09.2023 | 31,74 | 31,74 | 31,72 | 31,72 | -0,25% | - |
19.09.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,38% | - |
18.09.2023 | 31,68 | 31,68 | 31,68 | 31,68 | -0,38% | - |
15.09.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,32% | - |
14.09.2023 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
13.09.2023 | 31,70 | 31,70 | 31,70 | 31,70 | -0,25% | - |
12.09.2023 | 31,72 | 31,78 | 31,72 | 31,78 | 0,06% | - |
11.09.2023 | 31,62 | 31,76 | 31,62 | 31,76 | 0,44% | 30,00 |
08.09.2023 | 31,48 | 31,62 | 31,48 | 31,62 | 0,06% | - |
07.09.2023 | 31,36 | 31,60 | 31,36 | 31,60 | 0,00% | - |
06.09.2023 | 31,64 | 31,64 | 31,60 | 31,60 | -0,25% | - |
05.09.2023 | 31,46 | 31,68 | 31,46 | 31,68 | 0,25% | 25,00 |
04.09.2023 | 31,48 | 31,60 | 31,48 | 31,60 | 0,00% | - |
01.09.2023 | 31,88 | 31,88 | 31,60 | 31,60 | -1,00% | - |
31.08.2023 | 31,60 | 32,00 | 31,54 | 31,92 | 1,08% | 2.000,00 |
30.08.2023 | 31,54 | 31,58 | 31,52 | 31,58 | 0,25% | - |
29.08.2023 | 31,44 | 31,54 | 31,44 | 31,50 | 0,13% | 180,00 |
28.08.2023 | 31,72 | 31,72 | 31,32 | 31,46 | -0,06% | - |
25.08.2023 | 31,32 | 31,54 | 31,32 | 31,48 | -0,06% | - |
24.08.2023 | 31,54 | 31,54 | 31,46 | 31,50 | 0,19% | - |
23.08.2023 | 31,52 | 31,52 | 31,44 | 31,44 | -0,06% | 236,00 |
22.08.2023 | 31,52 | 31,52 | 31,44 | 31,46 | 0,06% | 306,00 |
21.08.2023 | 31,44 | 31,44 | 31,44 | 31,44 | -0,19% | - |
18.08.2023 | 31,30 | 31,50 | 31,30 | 31,50 | 0,57% | 340,00 |
17.08.2023 | 31,32 | 31,32 | 31,32 | 31,32 | -0,45% | - |
16.08.2023 | 31,44 | 31,48 | 31,44 | 31,46 | 0,13% | 199,00 |
15.08.2023 | 31,42 | 31,42 | 31,42 | 31,42 | -0,06% | 500,00 |
14.08.2023 | 31,32 | 31,44 | 31,32 | 31,44 | 0,06% | - |
11.08.2023 | 31,42 | 31,50 | 31,42 | 31,42 | -0,13% | - |
10.08.2023 | 31,54 | 31,54 | 31,46 | 31,46 | 0,00% | - |
09.08.2023 | 31,42 | 31,46 | 31,42 | 31,46 | 0,06% | - |
08.08.2023 | 31,32 | 31,44 | 31,32 | 31,44 | 0,06% | - |
07.08.2023 | 31,30 | 31,42 | 31,30 | 31,42 | 0,64% | - |
04.08.2023 | 31,22 | 31,22 | 31,22 | 31,22 | 0,26% | - |
03.08.2023 | 30,84 | 31,14 | 30,84 | 31,14 | 1,50% | - |
02.08.2023 | 30,94 | 31,18 | 30,68 | 30,68 | -1,60% | 1.111,00 |
01.08.2023 | 31,04 | 31,18 | 31,04 | 31,18 | 0,32% | 175,00 |
31.07.2023 | 31,08 | 31,08 | 31,08 | 31,08 | 0,00% | - |
28.07.2023 | 31,08 | 31,08 | 31,08 | 31,08 | -0,32% | - |
27.07.2023 | 31,18 | 31,18 | 31,18 | 31,18 | 0,26% | - |
26.07.2023 | 31,10 | 31,10 | 31,10 | 31,10 | -0,26% | - |
25.07.2023 | 31,18 | 31,18 | 31,18 | 31,18 | -0,38% | - |
24.07.2023 | 31,30 | 31,30 | 31,30 | 31,30 | -0,19% | - |