Softing AG SYT
XETR · Deutschland · Technologiedienstleistungen
€2,37-0,03 (-1,25 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,37 | -1,25 % | €2,40 | €2,40 | €2,37 | 1,31K |
| 2026-09-30 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-09-29 | €2,40 | +0,84 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-09-28 | €2,38 | 0,00 % | €2,38 | €2,43 | €2,32 | 1,31K |
| 2026-09-25 | €2,38 | 0,00 % | €2,38 | €2,42 | €2,38 | 1 |
| 2026-09-24 | €2,38 | -0,42 % | €2,38 | €2,43 | €2,33 | 438 |
| 2026-09-23 | €2,39 | 0,00 % | €2,38 | €2,39 | €2,38 | 0 |
| 2026-09-22 | €2,39 | -0,83 % | €2,41 | €2,41 | €2,34 | 73 |
| 2026-09-21 | €2,41 | +0,84 % | €2,39 | €2,41 | €2,38 | 0 |
| 2026-09-18 | €2,39 | -0,42 % | €2,41 | €2,45 | €2,34 | 71 |
| 2026-09-17 | €2,40 | -0,41 % | €2,41 | €2,41 | €2,32 | 84 |
| 2026-09-16 | €2,41 | +2,12 % | €2,38 | €2,41 | €2,38 | 0 |
| 2026-09-15 | €2,36 | -0,42 % | €2,37 | €2,37 | €2,36 | 0 |
| 2026-09-14 | €2,37 | -0,84 % | €2,38 | €2,38 | €2,32 | 27 |
| 2026-09-11 | €2,39 | +1,27 % | €2,39 | €2,45 | €2,39 | 4 |
| 2026-09-10 | €2,36 | -0,42 % | €2,38 | €2,38 | €2,36 | 0 |
| 2026-09-09 | €2,37 | -2,07 % | €2,40 | €2,40 | €2,37 | 0 |
| 2026-09-08 | €2,42 | +0,41 % | €2,40 | €2,42 | €2,34 | 102 |
| 2026-09-07 | €2,41 | -1,23 % | €2,43 | €2,43 | €2,35 | 1,58K |
| 2026-09-04 | €2,44 | +0,41 % | €2,33 | €2,44 | €2,32 | 1,16K |
| 2026-09-03 | €2,43 | +2,97 % | €2,39 | €2,43 | €2,32 | 6,28K |
| 2026-09-02 | €2,36 | 0,00 % | €2,32 | €2,36 | €2,32 | 1,84K |
| 2026-09-01 | €2,36 | -0,84 % | €2,32 | €2,36 | €2,32 | 230 |
| 2026-08-31 | €2,38 | -3,25 % | €2,51 | €2,51 | €2,36 | 2,84K |
| 2026-08-28 | €2,46 | 0,00 % | €2,40 | €2,46 | €2,40 | 102 |
| 2026-08-27 | €2,46 | 0,00 % | €2,51 | €2,51 | €2,40 | 806 |
| 2026-08-26 | €2,46 | 0,00 % | €2,51 | €2,51 | €2,40 | 226 |
| 2026-08-25 | €2,46 | -1,99 % | €2,51 | €2,51 | €2,40 | 6,35K |
| 2026-08-24 | €2,51 | +0,40 % | €2,51 | €2,51 | €2,51 | 0 |
| 2026-08-21 | €2,50 | +2,88 % | €2,55 | €2,55 | €2,50 | 1 |
| 2026-08-20 | €2,43 | -1,62 % | €2,43 | €2,43 | €2,43 | 0 |
| 2026-08-19 | €2,47 | 0,00 % | €2,47 | €2,47 | €2,47 | 0 |
| 2026-08-18 | €2,47 | 0,00 % | €2,47 | €2,47 | €2,47 | 0 |
| 2026-08-17 | €2,47 | +1,23 % | €2,47 | €2,47 | €2,47 | 1,00K |
| 2026-08-14 | €2,44 | +2,09 % | €2,48 | €2,48 | €2,36 | 1,77K |
| 2026-08-13 | €2,39 | -0,83 % | €2,46 | €2,46 | €2,33 | 4,89K |
| 2026-08-12 | €2,41 | +0,42 % | €2,33 | €2,41 | €2,33 | 16 |
| 2026-08-11 | €2,40 | +3,00 % | €2,48 | €2,48 | €2,33 | 28 |
| 2026-08-10 | €2,33 | -3,32 % | €2,32 | €2,48 | €2,32 | 237 |
| 2026-08-07 | €2,41 | +0,42 % | €2,35 | €2,46 | €2,35 | 5,30K |
| 2026-08-06 | €2,40 | -1,23 % | €2,43 | €2,45 | €2,33 | 36 |
| 2026-08-05 | €2,43 | -0,82 % | €2,55 | €2,55 | €2,33 | 1,52K |
| 2026-08-04 | €2,45 | -1,21 % | €2,45 | €2,45 | €2,45 | 0 |
| 2026-08-03 | €2,48 | +5,08 % | €2,50 | €2,78 | €2,36 | 6,77K |
| 2026-07-31 | €2,36 | -4,07 % | €2,40 | €2,40 | €2,32 | 258 |
| 2026-07-30 | €2,46 | -1,60 % | €2,46 | €2,46 | €2,46 | 0 |
| 2026-07-29 | €2,50 | +0,81 % | €2,50 | €2,50 | €2,50 | 0 |
| 2026-07-28 | €2,48 | +0,81 % | €2,57 | €2,57 | €2,48 | 19 |
| 2026-07-27 | €2,46 | -1,20 % | €2,46 | €2,46 | €2,46 | 300 |
| 2026-07-24 | €2,49 | +3,32 % | €2,49 | €2,49 | €2,49 | 0 |
| 2026-07-23 | €2,41 | -0,82 % | €2,41 | €2,41 | €2,41 | 0 |
| 2026-07-22 | €2,43 | +1,25 % | €2,50 | €2,50 | €2,40 | 81 |
| 2026-07-21 | €2,40 | +6,19 % | €2,39 | €2,40 | €2,39 | 750 |
| 2026-07-20 | €2,26 | -8,13 % | €2,54 | €2,54 | €2,20 | 2,21K |
| 2026-07-17 | €2,46 | 0,00 % | €2,54 | €2,54 | €2,36 | 1,21K |
| 2026-07-16 | €2,46 | -0,40 % | €2,46 | €2,46 | €2,46 | 0 |
| 2026-07-15 | €2,47 | -1,20 % | €2,40 | €2,52 | €2,36 | 1,99K |
| 2026-07-14 | €2,50 | 0,00 % | €2,57 | €2,57 | €2,50 | 6 |
| 2026-07-13 | €2,50 | -0,79 % | €2,58 | €2,58 | €2,50 | 85 |
| 2026-07-10 | €2,52 | +0,80 % | €2,57 | €2,57 | €2,52 | 1 |
| 2026-07-09 | €2,50 | -0,40 % | €2,59 | €2,59 | €2,38 | 42 |
| 2026-07-08 | €2,51 | +0,40 % | €2,46 | €2,51 | €2,46 | 170 |
| 2026-07-07 | €2,50 | -3,85 % | €2,70 | €2,70 | €2,50 | 501 |
| 2026-07-06 | €2,60 | +1,17 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-07-03 | €2,57 | 0,00 % | €2,65 | €2,65 | €2,50 | 137 |
| 2026-07-02 | €2,57 | -4,46 % | €2,60 | €2,63 | €2,50 | 447 |
| 2026-07-01 | €2,69 | +5,49 % | €2,64 | €2,80 | €2,64 | 3,30K |
| 2026-06-30 | €2,55 | +1,19 % | €2,48 | €2,55 | €2,48 | 1 |
| 2026-06-29 | €2,52 | -5,62 % | €2,55 | €2,56 | €2,49 | 6,42K |
| 2026-06-26 | €2,67 | +0,75 % | €2,78 | €2,78 | €2,67 | 1,80K |
| 2026-06-25 | €2,65 | +0,38 % | €2,65 | €2,65 | €2,65 | 0 |
| 2026-06-24 | €2,64 | -5,71 % | €2,60 | €2,64 | €2,60 | 3,85K |
| 2026-06-23 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 1,40K |
| 2026-06-22 | €2,80 | +0,72 % | €2,84 | €2,84 | €2,80 | 500 |
| 2026-06-19 | €2,78 | +0,72 % | €2,78 | €2,78 | €2,78 | 0 |
| 2026-06-18 | €2,76 | 0,00 % | €2,84 | €2,84 | €2,76 | 100 |
| 2026-06-17 | €2,76 | -1,08 % | €2,88 | €2,88 | €2,75 | 11 |
| 2026-06-16 | €2,79 | 0,00 % | €2,92 | €2,92 | €2,78 | 19 |
| 2026-06-15 | €2,79 | +1,45 % | €2,69 | €2,79 | €2,69 | 351 |
| 2026-06-12 | €2,75 | 0,00 % | €2,75 | €2,75 | €2,75 | 0 |
| 2026-06-11 | €2,75 | -2,48 % | €2,71 | €2,75 | €2,71 | 1,30K |
| 2026-06-10 | €2,82 | -1,40 % | €2,82 | €2,82 | €2,82 | 0 |
| 2026-06-09 | €2,86 | +2,51 % | €2,87 | €2,88 | €2,86 | 51 |
| 2026-06-08 | €2,79 | -1,06 % | €2,79 | €2,79 | €2,79 | 0 |
| 2026-06-05 | €2,82 | +1,08 % | €2,82 | €2,82 | €2,82 | 0 |
| 2026-06-04 | €2,79 | 0,00 % | €2,79 | €2,79 | €2,79 | 410 |
| 2026-06-03 | €2,79 | -0,36 % | €2,79 | €2,79 | €2,79 | 0 |
| 2026-06-02 | €2,80 | +1,08 % | €2,89 | €2,89 | €2,72 | 2,73K |
| 2026-06-01 | €2,77 | -2,12 % | €2,71 | €2,77 | €2,70 | 1,75K |
| 2026-05-29 | €2,83 | -0,70 % | €2,83 | €2,83 | €2,83 | 0 |