Deutsche Märkte geschlossen

Software Aktiengesellschaft (SOW.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
31,58-0,18 (-0,57%)
Ab 01:57PM CEST. Markt geöffnet.
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 202331,5231,5831,5231,5831,58350
03. Okt. 202331,6831,7631,6831,7631,76350
02. Okt. 202331,4231,4231,4231,4231,42-
29. Sept. 202331,5231,6431,5231,6431,64-
28. Sept. 202331,5631,6231,5631,6231,62-
27. Sept. 202331,4431,6631,4431,6631,66-
26. Sept. 202331,5031,6431,5031,6431,64-
25. Sept. 202331,5431,6031,5431,6031,60200
22. Sept. 202331,2231,5831,2231,5831,58-
21. Sept. 202331,5631,6231,5631,6231,62-
20. Sept. 202331,7431,7431,7231,7231,72-
19. Sept. 202331,8031,8031,8031,8031,80-
18. Sept. 202331,6831,6831,6831,6831,68-
15. Sept. 202331,8031,8031,8031,8031,80-
14. Sept. 202331,7031,7031,7031,7031,70-
13. Sept. 202331,7031,7031,7031,7031,70-
12. Sept. 202331,7231,7831,7231,7831,78-
11. Sept. 202331,6231,7631,6231,7631,7630
08. Sept. 202331,4831,6231,4831,6231,62-
07. Sept. 202331,3631,6031,3631,6031,60-
06. Sept. 202331,6431,6431,6031,6031,60-
05. Sept. 202331,4631,6831,4631,6831,6825
04. Sept. 202331,4831,6031,4831,6031,60-
01. Sept. 202331,8831,8831,6031,6031,60-
31. Aug. 202331,6032,0031,5431,9231,922.000
30. Aug. 202331,5431,5831,5231,5831,58-
29. Aug. 202331,4431,5431,4431,5031,50180
28. Aug. 202331,7231,7231,3231,4631,46-
25. Aug. 202331,3231,5431,3231,4831,48-
24. Aug. 202331,5431,5431,4631,5031,50-
23. Aug. 202331,5231,5231,4431,4431,44236
22. Aug. 202331,5231,5231,4431,4631,46306
21. Aug. 202331,4431,4431,4431,4431,44-
18. Aug. 202331,3031,5031,3031,5031,50340
17. Aug. 202331,3231,3231,3231,3231,32-
16. Aug. 202331,4431,4831,4431,4631,46199
15. Aug. 202331,4231,4231,4231,4231,42500
14. Aug. 202331,3231,4431,3231,4431,44-
11. Aug. 202331,4231,5031,4231,4231,42-
10. Aug. 202331,5431,5431,4631,4631,46-
09. Aug. 202331,4231,4631,4231,4631,46-
08. Aug. 202331,3231,4431,3231,4431,44-
07. Aug. 2023------
04. Aug. 202331,2231,2231,2231,2231,22-
03. Aug. 202330,8431,1430,8431,1431,14-
02. Aug. 202330,9431,1830,6830,6830,681.111
01. Aug. 202331,0431,1831,0431,1831,18175
31. Juli 202331,0831,0831,0831,0831,08-
28. Juli 202331,0831,0831,0831,0831,08-
27. Juli 202331,1831,1831,1831,1831,18-
26. Juli 202331,1031,1031,1031,1031,10-
25. Juli 202331,1831,1831,1831,1831,18-
24. Juli 202331,3031,3031,3031,3031,30-
21. Juli 202331,2631,3631,2631,3631,36-
20. Juli 202331,0431,4031,0431,4031,40250
19. Juli 202331,3431,3431,2431,2431,24-
18. Juli 202331,5231,5231,5031,5031,50-
17. Juli 202331,3231,3431,3231,3431,34-
14. Juli 202331,3631,5231,3631,5231,52-
13. Juli 202331,5231,5431,4831,4831,48333
12. Juli 202331,5631,6031,4831,6031,6042
11. Juli 202331,7431,7431,6831,7031,70-
10. Juli 202331,7431,7831,7231,7831,78-
07. Juli 202331,8231,8231,8031,8231,82-
06. Juli 202331,7831,9031,7831,9031,90-
05. Juli 202331,7631,8431,7631,8431,8420
04. Juli 202331,7631,8431,7631,8431,84181
03. Juli 202331,6831,8231,6831,7631,76239
30. Juni 202331,7431,8631,7431,8231,827
29. Juni 202331,6631,7031,6431,6431,64-
28. Juni 202331,5031,5431,5031,5431,54-
27. Juni 202331,5031,5231,5031,5231,52280
26. Juni 202331,5431,6231,5031,5031,50375
23. Juni 202331,5431,7031,5431,6831,68-
22. Juni 202331,5431,7831,5431,7831,7847
21. Juni 202331,7231,7231,6831,6831,68408
20. Juni 202331,9831,9831,6631,7031,70148
19. Juni 202332,2032,2632,0632,2032,20986
16. Juni 202332,0632,1432,0632,1432,14-
15. Juni 202332,1232,3032,1232,3032,3050
14. Juni 202332,2632,3232,2432,3232,32-
13. Juni 202332,1032,3032,1032,3032,301.670
12. Juni 2023------
09. Juni 202332,1832,2232,0032,0832,08447
08. Juni 202332,1632,2632,1632,2632,26400
07. Juni 202332,1432,3232,1432,3232,32250
06. Juni 202332,4032,4032,1632,1632,16902
05. Juni 202332,7032,8632,7032,8632,861.100
02. Juni 202333,0233,0232,9232,9232,92250
01. Juni 2023------
31. Mai 202332,8033,3832,8033,0233,021.485
30. Mai 202333,3033,3033,1233,1233,121.019
29. Mai 202333,2433,2833,2033,2033,2050
26. Mai 202333,2433,4233,2433,4233,422
25. Mai 202333,5033,5033,0033,0033,00524
24. Mai 202333,2833,7033,2833,4633,461.547
23. Mai 2023------
22. Mai 202334,0434,1034,0034,0034,00363
19. Mai 202334,1234,3034,1234,3034,302.000
18. Mai 202333,9834,2433,9834,2434,2450
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...