Comparing Back to the side-by-side chart ↗
74Software (74SW.PA) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 37.60 | 38.00 | 36.90 | 37.00 | -1.86% | 13,093 |
| 2026-10-15 | 37.50 | 37.70 | 36.80 | 37.70 | +0.27% | 25,845 |
| 2026-10-14 | 38.00 | 38.00 | 37.40 | 37.60 | -0.79% | 13,231 |
| 2026-10-13 | 38.00 | 38.70 | 37.80 | 37.90 | -0.26% | 42,789 |
| 2026-10-12 | 38.40 | 38.40 | 37.60 | 38.00 | -0.78% | 15,839 |
| 2026-10-09 | 36.30 | 38.60 | 36.30 | 38.30 | +5.80% | 18,249 |
| 2026-10-08 | 36.10 | 36.50 | 35.80 | 36.20 | -0.82% | 15,313 |
| 2026-10-07 | 36.20 | 36.50 | 34.90 | 36.50 | -0.54% | 27,038 |
| 2026-10-06 | 36.70 | 37.00 | 36.40 | 36.70 | +0.00% | 18,151 |
| 2026-10-05 | 36.80 | 37.00 | 36.50 | 36.70 | -0.81% | 13,304 |
| 2026-10-02 | 37.80 | 38.10 | 36.80 | 37.00 | -2.12% | 23,526 |
| 2026-10-01 | 37.90 | 38.20 | 37.50 | 37.80 | +0.00% | 15,722 |
| 2026-09-30 | 37.70 | 37.90 | 37.30 | 37.80 | +0.53% | 6,455 |
| 2026-09-29 | 38.00 | 38.40 | 37.60 | 37.60 | -1.05% | 10,752 |
| 2026-09-28 | 38.60 | 38.70 | 38.00 | 38.00 | -1.30% | 6,748 |
| 2026-09-25 | 38.20 | 38.70 | 38.20 | 38.50 | +1.32% | 10,645 |
| 2026-09-24 | 38.30 | 38.40 | 37.70 | 38.00 | -0.52% | 22,895 |
| 2026-09-23 | 38.30 | 38.50 | 37.90 | 38.20 | +0.00% | 24,108 |
| 2026-09-22 | 38.40 | 39.50 | 38.20 | 38.20 | -0.78% | 32,596 |
| 2026-09-21 | 37.70 | 38.70 | 37.70 | 38.50 | +2.12% | 23,467 |
| 2026-09-18 | 38.20 | 38.50 | 37.50 | 37.70 | -1.05% | 17,228 |
| 2026-09-17 | 37.90 | 38.70 | 37.90 | 38.10 | +0.26% | 8,794 |
| 2026-09-16 | 38.30 | 38.80 | 38.00 | 38.00 | -0.78% | 15,514 |
| 2026-09-15 | 38.90 | 38.90 | 37.90 | 38.30 | -1.79% | 8,483 |
| 2026-09-14 | 38.10 | 39.00 | 38.10 | 39.00 | +2.63% | 7,521 |
| 2026-09-11 | 37.70 | 38.20 | 37.50 | 38.00 | +0.80% | 15,084 |
| 2026-09-10 | 37.90 | 38.20 | 37.70 | 37.70 | -0.26% | 15,021 |
| 2026-09-09 | 38.50 | 38.50 | 37.20 | 37.80 | -1.31% | 17,972 |
| 2026-09-08 | 38.50 | 39.00 | 38.10 | 38.30 | -0.52% | 17,468 |
| 2026-09-07 | 39.50 | 39.50 | 38.40 | 38.50 | -2.04% | 14,475 |
| 2026-09-04 | 39.60 | 39.80 | 38.70 | 39.30 | -0.51% | 7,702 |
| 2026-09-03 | 39.60 | 40.00 | 39.10 | 39.50 | +0.25% | 5,856 |
| 2026-09-02 | 39.50 | 39.50 | 39.10 | 39.40 | -0.51% | 1,268 |
| 2026-09-01 | 41.10 | 41.10 | 39.60 | 39.60 | -3.41% | 5,615 |
| 2026-08-31 | 40.40 | 41.70 | 40.30 | 41.00 | +1.74% | 12,564 |
| 2026-08-28 | 40.30 | 40.40 | 40.10 | 40.30 | +0.50% | 2,437 |
| 2026-08-27 | 39.20 | 40.30 | 39.20 | 40.10 | +2.04% | 5,498 |
| 2026-08-26 | 40.00 | 40.00 | 39.00 | 39.30 | -1.75% | 5,457 |
| 2026-08-25 | 39.70 | 40.00 | 39.40 | 40.00 | +1.78% | 14,726 |
| 2026-08-24 | 39.40 | 39.80 | 39.10 | 39.30 | +1.03% | 14,715 |
| 2026-08-21 | 38.80 | 38.90 | 38.10 | 38.90 | +0.26% | 5,481 |
| 2026-08-20 | 38.60 | 38.80 | 38.30 | 38.80 | +0.52% | 2,681 |
| 2026-08-19 | 38.50 | 38.60 | 38.00 | 38.60 | +0.52% | 3,214 |
| 2026-08-18 | 38.50 | 38.60 | 38.00 | 38.40 | -0.52% | 5,501 |
| 2026-08-17 | 39.00 | 39.00 | 38.20 | 38.60 | -1.03% | 4,277 |
| 2026-08-14 | 38.00 | 39.20 | 38.00 | 39.00 | +2.63% | 9,215 |
| 2026-08-13 | 38.30 | 38.50 | 38.00 | 38.00 | +0.00% | 5,800 |
| 2026-08-12 | 38.30 | 38.50 | 37.90 | 38.00 | -0.78% | 29,382 |
| 2026-08-11 | 38.30 | 38.70 | 37.90 | 38.30 | +0.52% | 7,668 |
| 2026-08-10 | 38.60 | 38.70 | 38.10 | 38.10 | -1.04% | 33,036 |
| 2026-08-07 | 37.90 | 38.80 | 37.80 | 38.50 | +1.32% | 4,426 |
| 2026-08-06 | 38.10 | 38.30 | 37.70 | 38.00 | +0.26% | 2,851 |
| 2026-08-05 | 37.80 | 38.20 | 37.20 | 37.90 | -0.26% | 4,843 |
| 2026-08-04 | 38.20 | 38.50 | 37.60 | 38.00 | +0.26% | 4,208 |
| 2026-08-03 | 37.90 | 38.60 | 37.90 | 37.90 | +0.00% | 4,874 |
| 2026-07-31 | 38.30 | 38.80 | 37.90 | 37.90 | -0.52% | 8,488 |
| 2026-07-30 | 39.10 | 39.10 | 38.10 | 38.10 | -2.31% | 10,334 |
| 2026-07-29 | 38.90 | 39.10 | 38.50 | 39.00 | -0.26% | 8,068 |
| 2026-07-28 | 37.90 | 39.60 | 37.60 | 39.10 | +2.89% | 8,655 |
| 2026-07-27 | 36.90 | 38.00 | 36.50 | 38.00 | +4.40% | 19,943 |
| 2026-07-24 | 35.70 | 37.00 | 35.70 | 36.40 | +6.74% | 36,449 |
| 2026-07-23 | 35.30 | 35.50 | 34.10 | 34.10 | -3.67% | 11,680 |
| 2026-07-22 | 35.70 | 35.90 | 35.10 | 35.40 | -0.84% | 19,283 |
| 2026-07-21 | 35.70 | 36.30 | 35.60 | 35.70 | +0.56% | 7,163 |
| 2026-07-20 | 35.50 | 36.00 | 35.40 | 35.50 | -0.28% | 13,008 |
| 2026-07-17 | 36.00 | 36.10 | 35.40 | 35.60 | -1.66% | 9,379 |
| 2026-07-16 | 36.20 | 36.50 | 35.80 | 36.20 | -0.28% | 16,996 |
| 2026-07-15 | 36.20 | 36.40 | 35.50 | 36.30 | +0.83% | 8,887 |
| 2026-07-14 | 35.70 | 36.00 | 35.50 | 36.00 | +0.56% | 11,720 |
| 2026-07-13 | 35.70 | 36.10 | 35.60 | 35.80 | +0.28% | 7,762 |
| 2026-07-10 | 36.00 | 36.30 | 35.60 | 35.70 | -0.56% | 6,444 |
| 2026-07-09 | 35.90 | 36.20 | 35.60 | 35.90 | -0.83% | 6,945 |
| 2026-07-08 | 37.10 | 37.10 | 36.10 | 36.20 | -2.69% | 10,171 |
| 2026-07-07 | 37.60 | 37.90 | 37.10 | 37.20 | -0.53% | 8,778 |
| 2026-07-06 | 36.70 | 37.90 | 36.60 | 37.40 | +1.08% | 13,264 |
| 2026-07-03 | 37.30 | 37.40 | 36.80 | 37.00 | -1.07% | 5,498 |
| 2026-07-02 | 37.10 | 37.60 | 36.20 | 37.40 | +0.54% | 8,353 |
| 2026-07-01 | 35.80 | 37.30 | 35.80 | 37.20 | +4.49% | 38,669 |
| 2026-06-30 | 36.30 | 36.30 | 35.40 | 35.60 | -1.39% | 17,842 |
| 2026-06-29 | 36.60 | 36.80 | 36.10 | 36.10 | -0.82% | 4,605 |
| 2026-06-26 | 36.50 | 36.60 | 35.60 | 36.40 | -0.82% | 22,271 |
| 2026-06-25 | 38.10 | 38.10 | 36.60 | 36.70 | -3.17% | 14,883 |
| 2026-06-24 | 38.10 | 38.30 | 37.90 | 37.90 | -0.26% | 4,992 |
| 2026-06-23 | 38.60 | 38.60 | 37.20 | 38.00 | -1.30% | 13,299 |
| 2026-06-22 | 37.00 | 38.70 | 36.90 | 38.50 | +4.34% | 9,552 |
| 2026-06-19 | 36.60 | 37.20 | 36.60 | 36.90 | +0.82% | 8,609 |
| 2026-06-18 | 38.70 | 38.70 | 36.30 | 36.60 | -5.18% | 10,972 |
| 2026-06-17 | 38.50 | 38.60 | 38.10 | 38.60 | +0.78% | 2,194 |
| 2026-06-16 | 38.50 | 38.70 | 38.10 | 38.30 | +0.00% | 11,391 |
| 2026-06-15 | 37.80 | 39.00 | 37.80 | 38.30 | +1.86% | 26,126 |
| 2026-06-12 | 37.30 | 37.80 | 37.10 | 37.60 | +1.35% | 9,539 |
| 2026-06-11 | 37.50 | 37.90 | 37.10 | 37.10 | -1.59% | 8,886 |
| 2026-06-10 | 37.60 | 37.90 | 37.10 | 37.70 | +0.53% | 4,770 |
| 2026-06-09 | 37.80 | 38.20 | 37.30 | 37.50 | -1.06% | 24,214 |
| 2026-06-08 | 37.30 | 38.10 | 36.00 | 37.90 | +0.53% | 6,147 |
| 2026-06-05 | 38.00 | 38.90 | 37.60 | 37.70 | -1.31% | 18,935 |
| 2026-06-04 | 38.20 | 38.60 | 37.80 | 38.20 | +0.00% | 78,048 |
| 2026-06-03 | 38.60 | 39.50 | 38.00 | 38.20 | -1.55% | 11,290 |
| 2026-06-02 | 39.20 | 39.50 | 38.00 | 38.80 | -1.52% | 7,889 |
| 2026-06-01 | 38.10 | 39.50 | 38.10 | 39.40 | +3.41% | 17,524 |
| 2026-05-29 | 37.60 | 38.20 | 37.40 | 38.10 | +1.60% | 4,794 |
| 2026-05-28 | 37.60 | 37.90 | 36.80 | 37.50 | -0.27% | 7,378 |
| 2026-05-27 | 38.00 | 38.00 | 37.10 | 37.60 | -1.31% | 5,216 |
| 2026-05-26 | 38.80 | 38.80 | 37.50 | 38.10 | -1.04% | 5,517 |
| 2026-05-25 | 38.60 | 39.00 | 38.10 | 38.50 | +0.26% | 3,969 |
| 2026-05-22 | 37.80 | 38.40 | 37.60 | 38.40 | +2.13% | 4,142 |
| 2026-05-21 | 37.60 | 37.90 | 36.90 | 37.60 | -0.53% | 11,567 |
| 2026-05-20 | 36.60 | 37.80 | 36.50 | 37.80 | +3.85% | 10,155 |
| 2026-05-19 | 35.90 | 37.10 | 35.80 | 36.40 | +1.96% | 54,233 |
| 2026-05-18 | 36.20 | 36.20 | 35.60 | 35.70 | -1.38% | 14,638 |
| 2026-05-15 | 36.20 | 36.40 | 35.60 | 36.20 | +0.56% | 6,932 |
| 2026-05-14 | 35.90 | 36.10 | 35.40 | 36.00 | +0.28% | 6,381 |
| 2026-05-13 | 36.30 | 36.30 | 35.60 | 35.90 | -0.55% | 35,317 |
| 2026-05-12 | 36.80 | 36.80 | 36.10 | 36.10 | -1.37% | 3,943 |
| 2026-05-11 | 37.40 | 37.40 | 36.20 | 36.60 | -2.40% | 6,033 |
| 2026-05-08 | 37.80 | 37.80 | 37.40 | 37.50 | -0.27% | 1,135 |
| 2026-05-07 | 36.90 | 37.80 | 36.60 | 37.60 | +1.62% | 6,033 |
| 2026-05-06 | 36.10 | 37.40 | 36.10 | 37.00 | +2.78% | 5,042 |
| 2026-05-05 | 36.10 | 36.10 | 35.20 | 36.00 | -0.55% | 7,270 |
| 2026-05-04 | 35.80 | 36.30 | 35.80 | 36.20 | +1.40% | 4,110 |
| 2026-04-30 | 35.00 | 35.70 | 35.00 | 35.70 | +1.71% | 7,452 |
| 2026-04-29 | 35.70 | 35.70 | 34.90 | 35.10 | +0.00% | 5,830 |
| 2026-04-28 | 35.50 | 35.50 | 34.80 | 35.10 | -0.57% | 17,457 |
| 2026-04-27 | 34.90 | 35.30 | 34.70 | 35.30 | +2.32% | 22,368 |
| 2026-04-24 | 34.80 | 35.00 | 34.30 | 34.50 | -1.43% | 9,274 |
| 2026-04-23 | 35.00 | 35.10 | 34.70 | 35.00 | -0.57% | 35,874 |
| 2026-04-22 | 35.00 | 35.60 | 34.80 | 35.20 | +1.15% | 7,220 |
| 2026-04-21 | 35.20 | 35.60 | 34.80 | 34.80 | -0.85% | 6,995 |
| 2026-04-20 | 36.00 | 36.00 | 34.80 | 35.10 | -3.04% | 8,134 |
| 2026-04-17 | 35.10 | 37.00 | 35.10 | 36.20 | +3.13% | 13,090 |
| 2026-04-16 | 35.10 | 35.60 | 34.70 | 35.10 | -0.28% | 7,122 |
| 2026-04-15 | 34.00 | 35.20 | 33.70 | 35.20 | +3.83% | 7,158 |
| 2026-04-14 | 33.20 | 34.20 | 33.20 | 33.90 | +2.73% | 9,414 |
| 2026-04-13 | 32.30 | 33.20 | 32.20 | 33.00 | +1.85% | 13,011 |
| 2026-04-10 | 33.20 | 33.40 | 32.40 | 32.40 | -2.11% | 9,634 |
| 2026-04-09 | 34.30 | 34.70 | 33.10 | 33.10 | -4.34% | 8,188 |
| 2026-04-08 | 33.60 | 34.60 | 33.50 | 34.60 | +4.85% | 5,018 |
| 2026-04-07 | 33.00 | 33.50 | 32.60 | 33.00 | +0.61% | 8,792 |
| 2026-04-02 | 31.90 | 33.00 | 31.70 | 32.80 | +2.18% | 7,371 |
| 2026-04-01 | 30.60 | 32.30 | 30.60 | 32.10 | +5.59% | 11,499 |
| 2026-03-31 | 30.10 | 30.60 | 30.10 | 30.40 | +0.33% | 62,938 |
| 2026-03-30 | 30.10 | 30.30 | 29.90 | 30.30 | +0.00% | 8,624 |
| 2026-03-27 | 30.90 | 31.00 | 30.30 | 30.30 | -1.94% | 5,555 |
| 2026-03-26 | 31.10 | 31.10 | 30.60 | 30.90 | -0.32% | 5,028 |
| 2026-03-25 | 31.30 | 31.80 | 30.60 | 31.00 | -0.64% | 8,359 |
| 2026-03-24 | 31.80 | 32.00 | 30.90 | 31.20 | -1.27% | 7,879 |
| 2026-03-23 | 31.50 | 31.80 | 30.20 | 31.60 | +0.32% | 7,382 |
| 2026-03-20 | 31.00 | 32.40 | 31.00 | 31.50 | +2.27% | 7,025 |
| 2026-03-19 | 32.60 | 32.60 | 30.80 | 30.80 | -4.94% | 11,636 |
| 2026-03-18 | 32.60 | 32.60 | 32.30 | 32.40 | +0.00% | 4,156 |
| 2026-03-17 | 32.10 | 32.60 | 31.60 | 32.40 | +1.25% | 5,113 |
| 2026-03-16 | 32.80 | 32.90 | 32.00 | 32.00 | -2.74% | 15,563 |
| 2026-03-13 | 33.40 | 33.50 | 32.60 | 32.90 | -1.20% | 21,245 |
| 2026-03-12 | 33.10 | 33.60 | 33.00 | 33.30 | +0.91% | 34,132 |
| 2026-03-11 | 33.80 | 33.90 | 32.50 | 33.00 | -1.79% | 36,507 |
| 2026-03-10 | 33.20 | 33.70 | 33.20 | 33.60 | +1.51% | 14,164 |
| 2026-03-09 | 33.60 | 34.20 | 32.70 | 33.10 | -2.65% | 9,587 |
| 2026-03-06 | 32.90 | 34.00 | 32.90 | 34.00 | +3.98% | 8,873 |
| 2026-03-05 | 32.60 | 32.90 | 32.60 | 32.70 | +0.00% | 2,311 |
| 2026-03-04 | 32.60 | 32.70 | 32.50 | 32.70 | +0.31% | 2,947 |
| 2026-03-03 | 32.30 | 32.60 | 32.30 | 32.60 | +0.62% | 3,173 |
| 2026-03-02 | 33.80 | 33.90 | 32.10 | 32.40 | -4.71% | 31,807 |
| 2026-02-27 | 33.90 | 34.50 | 33.60 | 34.00 | +0.89% | 16,081 |
| 2026-02-26 | 34.00 | 34.90 | 32.40 | 33.70 | +4.33% | 13,256 |
| 2026-02-25 | 31.70 | 32.30 | 31.70 | 32.30 | +2.22% | 3,326 |
| 2026-02-24 | 31.40 | 31.80 | 31.40 | 31.60 | +1.28% | 51,088 |
| 2026-02-23 | 31.20 | 31.80 | 31.20 | 31.20 | +0.65% | 4,579 |
| 2026-02-20 | 30.60 | 31.20 | 30.60 | 31.00 | +2.99% | 4,683 |
| 2026-02-19 | 29.20 | 30.50 | 29.10 | 30.10 | +4.88% | 7,166 |
| 2026-02-18 | 29.90 | 29.90 | 28.70 | 28.70 | -3.37% | 2,874 |
| 2026-02-17 | 29.30 | 29.90 | 29.10 | 29.70 | +1.71% | 4,583 |
| 2026-02-16 | 27.00 | 29.20 | 26.90 | 29.20 | +8.15% | 9,554 |
| 2026-02-13 | 28.40 | 28.40 | 26.50 | 27.00 | -4.26% | 9,127 |
| 2026-02-12 | 28.80 | 29.00 | 28.20 | 28.20 | -2.08% | 3,058 |
| 2026-02-11 | 30.40 | 30.40 | 28.50 | 28.80 | -4.64% | 5,502 |
| 2026-02-10 | 30.20 | 30.60 | 30.00 | 30.20 | +0.67% | 5,884 |
| 2026-02-09 | 30.50 | 31.10 | 29.90 | 30.00 | -0.99% | 6,204 |
| 2026-02-06 | 29.90 | 30.30 | 29.70 | 30.30 | +1.34% | 13,161 |
| 2026-02-05 | 31.00 | 31.00 | 29.00 | 29.90 | -7.43% | 14,448 |
| 2026-02-04 | 36.20 | 36.20 | 31.60 | 32.30 | -11.02% | 22,703 |
| 2026-02-03 | 36.50 | 36.60 | 36.00 | 36.30 | -0.55% | 2,246 |
| 2026-02-02 | 36.80 | 36.80 | 36.30 | 36.50 | +0.00% | 841 |
| 2026-01-30 | 37.80 | 37.80 | 36.50 | 36.50 | -2.93% | 4,011 |
| 2026-01-29 | 37.40 | 37.60 | 37.30 | 37.60 | +0.53% | 4,834 |
| 2026-01-28 | 37.70 | 37.80 | 37.40 | 37.40 | -0.53% | 1,019 |
| 2026-01-27 | 37.90 | 37.90 | 37.60 | 37.60 | -0.27% | 651 |
| 2026-01-26 | 36.50 | 37.70 | 36.10 | 37.70 | +3.86% | 4,395 |
| 2026-01-23 | 36.60 | 36.60 | 36.00 | 36.30 | -0.27% | 9,178 |
| 2026-01-22 | 37.80 | 37.80 | 35.70 | 36.40 | -3.96% | 16,581 |
| 2026-01-21 | 38.50 | 38.50 | 37.60 | 37.90 | -1.04% | 1,512 |
| 2026-01-20 | 38.70 | 38.70 | 38.10 | 38.30 | -0.52% | 733 |
| 2026-01-19 | 38.40 | 38.50 | 38.20 | 38.50 | +0.26% | 486 |
| 2026-01-16 | 38.80 | 38.90 | 37.90 | 38.40 | -1.03% | 3,187 |
| 2026-01-15 | 39.30 | 39.60 | 38.80 | 38.80 | -1.77% | 1,750 |
| 2026-01-14 | 39.60 | 39.60 | 38.80 | 39.50 | +0.00% | 3,297 |
| 2026-01-13 | 39.80 | 39.80 | 39.40 | 39.50 | -0.25% | 645 |
| 2026-01-12 | 40.00 | 40.10 | 39.60 | 39.60 | -0.50% | 1,119 |
| 2026-01-09 | 39.60 | 39.80 | 39.00 | 39.80 | +1.02% | 2,494 |
| 2026-01-08 | 39.90 | 39.90 | 39.30 | 39.40 | -1.25% | 2,183 |
| 2026-01-07 | 41.10 | 41.10 | 39.90 | 39.90 | -2.92% | 4,036 |
| 2026-01-06 | 41.30 | 41.30 | 40.90 | 41.10 | -0.24% | 1,055 |
| 2026-01-05 | 41.70 | 41.70 | 40.90 | 41.20 | -0.72% | 1,376 |
| 2026-01-02 | 41.50 | 42.00 | 41.20 | 41.50 | +0.00% | 2,458 |
| 2025-12-31 | 41.50 | 41.50 | 41.20 | 41.50 | +0.48% | 1,192 |
| 2025-12-30 | 41.30 | 41.80 | 40.80 | 41.30 | +0.00% | 4,733 |
| 2025-12-29 | 41.00 | 41.60 | 41.00 | 41.30 | +0.98% | 1,340 |
| 2025-12-24 | 41.00 | 41.40 | 40.90 | 40.90 | +0.74% | 3,130 |
| 2025-12-23 | 39.50 | 40.60 | 39.50 | 40.60 | +2.53% | 4,448 |
| 2025-12-22 | 39.70 | 39.80 | 39.40 | 39.60 | +0.00% | 1,895 |
| 2025-12-19 | 39.40 | 39.60 | 38.70 | 39.60 | +0.25% | 4,873 |
| 2025-12-18 | 39.50 | 39.60 | 39.10 | 39.50 | +0.00% | 1,145 |
| 2025-12-17 | 39.30 | 39.50 | 39.20 | 39.50 | +0.51% | 1,142 |
| 2025-12-16 | 38.90 | 39.30 | 38.60 | 39.30 | +0.77% | 3,357 |
| 2025-12-15 | 38.70 | 39.00 | 38.70 | 39.00 | +0.26% | 1,861 |
| 2025-12-12 | 39.40 | 39.50 | 38.70 | 38.90 | -1.52% | 2,203 |
| 2025-12-11 | 38.60 | 39.50 | 38.40 | 39.50 | +2.86% | 4,617 |
| 2025-12-10 | 39.00 | 39.00 | 38.40 | 38.40 | -1.29% | 784 |
| 2025-12-09 | 38.20 | 38.90 | 38.00 | 38.90 | +2.10% | 1,399 |
| 2025-12-08 | 37.80 | 38.40 | 37.60 | 38.10 | +0.26% | 1,615 |
| 2025-12-05 | 38.50 | 38.70 | 37.60 | 38.00 | -1.30% | 2,403 |
| 2025-12-04 | 38.20 | 38.80 | 37.80 | 38.50 | -0.52% | 17,071 |
| 2025-12-03 | 38.70 | 39.00 | 38.20 | 38.70 | +0.00% | 2,550 |
| 2025-12-02 | 39.00 | 39.00 | 38.00 | 38.70 | -0.77% | 3,744 |
| 2025-12-01 | 39.00 | 39.90 | 37.00 | 39.00 | +0.52% | 9,985 |
| 2025-11-28 | 38.80 | 38.80 | 38.40 | 38.80 | +0.26% | 1,062 |
| 2025-11-27 | 38.50 | 38.80 | 38.30 | 38.70 | +0.78% | 1,607 |
| 2025-11-26 | 38.60 | 39.00 | 38.00 | 38.40 | +0.26% | 2,637 |
| 2025-11-25 | 37.00 | 38.30 | 37.00 | 38.30 | +3.51% | 3,297 |
| 2025-11-24 | 35.90 | 37.00 | 35.90 | 37.00 | +3.06% | 2,289 |
| 2025-11-21 | 35.20 | 35.90 | 35.10 | 35.90 | +1.99% | 1,538 |
| 2025-11-20 | 35.00 | 35.20 | 34.70 | 35.20 | +0.28% | 2,069 |
| 2025-11-19 | 35.00 | 35.10 | 34.70 | 35.10 | +0.29% | 1,343 |
| 2025-11-18 | 34.70 | 35.00 | 34.70 | 35.00 | +0.86% | 1,130 |
| 2025-11-17 | 35.10 | 35.40 | 34.60 | 34.70 | -1.42% | 1,326 |
| 2025-11-14 | 35.50 | 35.50 | 34.50 | 35.20 | -0.28% | 2,293 |
| 2025-11-13 | 35.10 | 35.40 | 34.90 | 35.30 | +1.15% | 1,280 |
| 2025-11-12 | 35.00 | 35.30 | 34.80 | 34.90 | +0.00% | 1,826 |
| 2025-11-11 | 34.90 | 34.90 | 34.60 | 34.90 | +0.58% | 1,252 |
| 2025-11-10 | 35.20 | 35.20 | 34.50 | 34.70 | -0.86% | 1,736 |
| 2025-11-07 | 35.80 | 35.80 | 34.50 | 35.00 | -2.23% | 3,609 |
| 2025-11-06 | 35.80 | 36.20 | 35.60 | 35.80 | -0.56% | 1,476 |
| 2025-11-05 | 36.30 | 36.30 | 35.80 | 36.00 | -1.10% | 1,346 |
| 2025-11-04 | 36.00 | 36.70 | 35.70 | 36.40 | +1.39% | 5,499 |
| 2025-11-03 | 35.50 | 36.00 | 35.50 | 35.90 | +0.28% | 4,404 |
| 2025-10-31 | 35.90 | 36.00 | 35.40 | 35.80 | -0.28% | 523 |
| 2025-10-30 | 36.20 | 36.50 | 35.10 | 35.90 | +2.28% | 4,738 |
| 2025-10-29 | 34.70 | 36.00 | 34.70 | 35.10 | +0.29% | 2,763 |
| 2025-10-28 | 35.00 | 35.10 | 34.70 | 35.00 | +0.29% | 648 |
| 2025-10-27 | 35.00 | 35.00 | 34.50 | 34.90 | +1.16% | 944 |
| 2025-10-24 | 35.20 | 35.40 | 34.50 | 34.50 | -1.71% | 2,195 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+9.91%). Schwächster Monat: Sep (-5.69%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von 74Software (74SW.PA)?
37.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 74SW.PA?
42.00 im Hoch und 26.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von 74Software?
Historisch war der stärkste Kalendermonat von 74SW.PA der Aug (Durchschnitt +9.91%), der schwächste der Sep (Durchschnitt -5.69%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 458 Tageskerzen im Closelook-Datenlake.