31,730€
0,03%
Echtzeit-Aktienkurs Software AG
Bid:
Ask:
Aktienkurse zur Software AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.09.2023 | 31,41 | 31,74 | 31,40 | 31,74 | 0,06% | - |
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% | - |
21.07.2023 | 31,26 | 31,36 | 31,26 | 31,36 | -0,13% | - |
20.07.2023 | 31,04 | 31,40 | 31,04 | 31,40 | 0,51% | 250,00 |
19.07.2023 | 31,34 | 31,34 | 31,24 | 31,24 | -0,83% | - |
18.07.2023 | 31,52 | 31,52 | 31,50 | 31,50 | 0,51% | - |
17.07.2023 | 31,32 | 31,34 | 31,32 | 31,34 | -0,57% | - |
14.07.2023 | 31,36 | 31,52 | 31,36 | 31,52 | 0,13% | - |
13.07.2023 | 31,52 | 31,54 | 31,48 | 31,48 | -0,38% | 333,00 |
12.07.2023 | 31,56 | 31,60 | 31,48 | 31,60 | -0,32% | 42,00 |
11.07.2023 | 31,74 | 31,74 | 31,68 | 31,70 | -0,25% | - |
10.07.2023 | 31,74 | 31,78 | 31,72 | 31,78 | -0,13% | - |
07.07.2023 | 31,82 | 31,82 | 31,80 | 31,82 | -0,25% | - |
06.07.2023 | 31,78 | 31,90 | 31,78 | 31,90 | 0,19% | - |
05.07.2023 | 31,76 | 31,84 | 31,76 | 31,84 | 0,00% | 20,00 |
04.07.2023 | 31,76 | 31,84 | 31,76 | 31,84 | 0,25% | 181,00 |
03.07.2023 | 31,68 | 31,82 | 31,68 | 31,76 | -0,19% | 239,00 |
30.06.2023 | 31,74 | 31,86 | 31,74 | 31,82 | 0,57% | 7,00 |
29.06.2023 | 31,66 | 31,70 | 31,64 | 31,64 | 0,32% | - |
28.06.2023 | 31,50 | 31,54 | 31,50 | 31,54 | 0,06% | - |
27.06.2023 | 31,50 | 31,52 | 31,50 | 31,52 | 0,06% | 280,00 |
26.06.2023 | 31,54 | 31,62 | 31,50 | 31,50 | -0,57% | 375,00 |
23.06.2023 | 31,54 | 31,70 | 31,54 | 31,68 | -0,31% | - |
22.06.2023 | 31,54 | 31,78 | 31,54 | 31,78 | 0,32% | 47,00 |
21.06.2023 | 31,72 | 31,72 | 31,68 | 31,68 | -0,06% | 408,00 |
20.06.2023 | 31,98 | 31,98 | 31,66 | 31,70 | -1,55% | 148,00 |
19.06.2023 | 32,20 | 32,26 | 32,06 | 32,20 | 0,19% | 986,00 |
16.06.2023 | 32,06 | 32,14 | 32,06 | 32,14 | -0,50% | - |
15.06.2023 | 32,12 | 32,30 | 32,12 | 32,30 | -0,06% | 50,00 |
14.06.2023 | 32,26 | 32,32 | 32,24 | 32,32 | 0,06% | - |
13.06.2023 | 32,10 | 32,30 | 32,10 | 32,30 | 1,00% | 1.670,00 |
12.06.2023 | 31,86 | 32,00 | 31,86 | 31,98 | -0,31% | 430,00 |
09.06.2023 | 32,18 | 32,22 | 32,00 | 32,08 | -0,56% | 447,00 |
08.06.2023 | 32,16 | 32,26 | 32,16 | 32,26 | -0,19% | 400,00 |
07.06.2023 | 32,14 | 32,32 | 32,14 | 32,32 | 0,50% | 250,00 |
06.06.2023 | 32,40 | 32,40 | 32,16 | 32,16 | -2,13% | 902,00 |
05.06.2023 | 32,70 | 32,86 | 32,70 | 32,86 | -0,18% | 1.100,00 |
02.06.2023 | 33,02 | 33,02 | 32,92 | 32,92 | -0,48% | 250,00 |
01.06.2023 | 33,02 | 33,08 | 33,02 | 33,08 | 0,18% | - |
31.05.2023 | 32,80 | 33,38 | 32,80 | 33,02 | -0,30% | 1.485,00 |
30.05.2023 | 33,30 | 33,30 | 33,12 | 33,12 | -0,24% | 1.019,00 |
29.05.2023 | 33,24 | 33,28 | 33,20 | 33,20 | -0,66% | 50,00 |
26.05.2023 | 33,24 | 33,42 | 33,24 | 33,42 | 1,27% | 2,00 |
25.05.2023 | 33,50 | 33,50 | 33,00 | 33,00 | -1,37% | 524,00 |
24.05.2023 | 33,28 | 33,70 | 33,28 | 33,46 | -0,18% | 1.547,00 |
23.05.2023 | 33,66 | 33,66 | 33,52 | 33,52 | -1,41% | - |
22.05.2023 | 34,04 | 34,10 | 34,00 | 34,00 | -0,87% | 363,00 |
19.05.2023 | 34,12 | 34,30 | 34,12 | 34,30 | 0,18% | 2.000,00 |
18.05.2023 | 33,98 | 34,24 | 33,98 | 34,24 | 0,00% | 50,00 |
17.05.2023 | 34,02 | 34,24 | 33,88 | 34,24 | 0,59% | 490,00 |
16.05.2023 | 34,04 | 34,04 | 34,00 | 34,04 | -0,06% | 300,00 |
15.05.2023 | 34,18 | 34,20 | 34,06 | 34,06 | -0,58% | 25,00 |
12.05.2023 | 33,70 | 34,26 | 33,70 | 34,26 | 0,53% | - |
11.05.2023 | 34,04 | 34,08 | 33,94 | 34,08 | 0,24% | 29,00 |
10.05.2023 | 34,10 | 34,10 | 33,60 | 34,00 | 0,00% | 3.373,00 |
09.05.2023 | 32,94 | 34,00 | 32,94 | 34,00 | 2,72% | 408,00 |
08.05.2023 | 32,72 | 33,24 | 32,72 | 33,10 | 0,18% | 791,00 |
05.05.2023 | 35,00 | 35,00 | 33,04 | 33,04 | -5,06% | 4.900,00 |