SONATSOFTW.NS (SONATSOFTW.NS) — Kurshistorie
Stand 2026-09-07 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-07 | 285.25 | 286.00 | 273.45 | 283.85 | -0.49% | 1,734,618 |
| 2026-09-04 | 286.25 | 291.05 | 282.15 | 285.25 | +0.44% | 830,434 |
| 2026-09-03 | 290.00 | 293.35 | 283.50 | 284.00 | -1.83% | 812,250 |
| 2026-09-02 | 288.00 | 290.95 | 282.00 | 289.30 | +0.10% | 813,831 |
| 2026-09-01 | 294.00 | 294.95 | 284.10 | 289.00 | -1.04% | 892,873 |
| 2026-08-31 | 304.60 | 306.50 | 290.50 | 292.05 | -4.12% | 1,017,371 |
| 2026-08-28 | 290.50 | 305.45 | 289.70 | 304.60 | +5.22% | 2,110,765 |
| 2026-08-27 | 300.35 | 301.55 | 288.05 | 289.50 | -3.32% | 893,667 |
| 2026-08-26 | 299.50 | 308.60 | 298.00 | 299.45 | +0.34% | 1,104,843 |
| 2026-08-25 | 307.00 | 307.05 | 297.05 | 298.45 | -2.71% | 675,756 |
| 2026-08-24 | 304.65 | 310.45 | 303.60 | 306.75 | +0.90% | 553,687 |
| 2026-08-21 | 308.00 | 308.90 | 302.25 | 304.00 | -0.65% | 622,804 |
| 2026-08-20 | 308.65 | 318.15 | 305.10 | 306.00 | -0.58% | 1,344,862 |
| 2026-08-19 | 312.45 | 321.15 | 305.10 | 307.80 | -0.53% | 962,529 |
| 2026-08-18 | 322.45 | 322.45 | 308.00 | 309.45 | -3.42% | 1,256,335 |
| 2026-08-17 | 325.65 | 325.75 | 318.80 | 320.40 | -1.69% | 373,124 |
| 2026-08-14 | 327.00 | 333.00 | 318.65 | 325.90 | -0.15% | 599,961 |
| 2026-08-13 | 325.00 | 329.00 | 322.45 | 326.40 | +0.91% | 623,653 |
| 2026-08-12 | 333.90 | 334.65 | 322.00 | 323.45 | -3.13% | 771,417 |
| 2026-08-11 | 320.10 | 334.90 | 318.80 | 333.90 | +4.31% | 1,316,572 |
| 2026-08-10 | 317.75 | 325.00 | 314.65 | 320.10 | +0.64% | 1,145,511 |
| 2026-08-07 | 324.60 | 337.65 | 316.70 | 318.05 | -4.19% | 1,740,657 |
| 2026-08-06 | 337.60 | 343.55 | 327.00 | 331.95 | -1.64% | 1,219,670 |
| 2026-08-05 | 351.00 | 359.50 | 335.10 | 337.50 | -3.65% | 1,907,178 |
| 2026-08-04 | 344.25 | 354.85 | 340.40 | 350.30 | +1.29% | 2,413,398 |
| 2026-08-03 | 324.00 | 348.45 | 319.00 | 345.85 | +7.26% | 6,562,997 |
| 2026-07-31 | 310.50 | 324.60 | 301.60 | 322.45 | +4.39% | 2,337,707 |
| 2026-07-30 | 317.90 | 327.45 | 307.35 | 308.90 | -2.69% | 3,091,015 |
| 2026-07-29 | 301.50 | 323.00 | 301.45 | 317.45 | +6.65% | 8,134,430 |
| 2026-07-28 | 294.25 | 307.00 | 294.25 | 297.65 | +1.47% | 2,644,423 |
| 2026-07-27 | 289.45 | 300.30 | 289.45 | 293.35 | +1.82% | 1,008,207 |
| 2026-07-24 | 286.00 | 292.00 | 280.50 | 288.10 | +0.24% | 829,035 |
| 2026-07-23 | 295.00 | 295.70 | 285.00 | 287.40 | -2.77% | 656,497 |
| 2026-07-22 | 302.00 | 302.25 | 290.10 | 295.60 | -2.30% | 718,616 |
| 2026-07-21 | 309.75 | 311.70 | 302.00 | 302.55 | -2.34% | 670,483 |
| 2026-07-20 | 306.00 | 313.95 | 305.00 | 309.80 | +0.76% | 1,195,939 |
| 2026-07-17 | 306.60 | 309.90 | 299.35 | 307.45 | -0.26% | 1,145,868 |
| 2026-07-16 | 302.20 | 313.00 | 302.00 | 308.25 | +2.49% | 2,667,905 |
| 2026-07-15 | 307.35 | 307.35 | 299.90 | 300.75 | -2.27% | 1,257,836 |
| 2026-07-14 | 316.00 | 321.00 | 302.90 | 307.75 | -2.63% | 6,346,403 |
| 2026-07-13 | 285.00 | 329.50 | 281.50 | 316.05 | +10.76% | 31,028,990 |
| 2026-07-10 | 281.20 | 289.90 | 279.20 | 285.35 | +3.43% | 3,548,034 |
| 2026-07-09 | 276.30 | 279.75 | 271.85 | 275.90 | +0.49% | 585,739 |
| 2026-07-08 | 277.00 | 280.00 | 270.10 | 274.55 | -1.91% | 743,749 |
| 2026-07-07 | 277.00 | 283.20 | 273.05 | 279.90 | +1.05% | 1,491,934 |
| 2026-07-06 | 278.00 | 278.25 | 270.40 | 277.00 | -0.36% | 869,758 |
| 2026-07-03 | 276.50 | 281.00 | 274.50 | 278.00 | +1.57% | 2,074,624 |
| 2026-07-02 | 265.90 | 294.00 | 265.00 | 273.70 | +3.60% | 26,137,304 |
| 2026-07-01 | 267.95 | 272.25 | 261.90 | 264.20 | -1.29% | 693,995 |
| 2026-06-30 | 277.00 | 278.90 | 266.10 | 267.65 | -2.74% | 890,841 |
| 2026-06-29 | 284.25 | 284.65 | 273.50 | 275.20 | -3.18% | 852,466 |
| 2026-06-26 | 284.25 | 284.25 | 284.25 | 284.25 | +0.00% | 0 |
| 2026-06-25 | 292.35 | 294.40 | 282.50 | 284.25 | -1.98% | 630,707 |
| 2026-06-24 | 290.00 | 291.95 | 285.00 | 290.00 | +0.66% | 776,986 |
| 2026-06-23 | 298.50 | 299.35 | 285.55 | 288.10 | -2.96% | 1,065,791 |
| 2026-06-22 | 300.00 | 302.95 | 296.20 | 296.90 | -0.17% | 975,159 |
| 2026-06-19 | 300.00 | 303.60 | 295.00 | 297.40 | -3.75% | 2,546,184 |
| 2026-06-18 | 303.00 | 324.90 | 299.20 | 309.00 | +1.11% | 8,592,276 |
| 2026-06-17 | 309.00 | 312.40 | 299.15 | 305.60 | -1.82% | 11,607,561 |
| 2026-06-16 | 261.70 | 312.40 | 261.70 | 311.25 | +19.55% | 29,031,334 |
| 2026-06-15 | 257.50 | 266.75 | 257.05 | 260.35 | +2.48% | 780,875 |
| 2026-06-12 | 256.20 | 262.80 | 251.40 | 254.05 | -0.31% | 1,049,398 |
| 2026-06-11 | 259.00 | 260.45 | 251.50 | 254.85 | -2.36% | 632,558 |
| 2026-06-10 | 264.35 | 265.00 | 260.25 | 261.00 | -0.78% | 450,261 |
| 2026-06-09 | 263.80 | 265.85 | 260.10 | 263.05 | +0.82% | 336,655 |
| 2026-06-08 | 261.75 | 263.90 | 258.15 | 260.90 | -1.81% | 478,808 |
| 2026-06-05 | 266.45 | 273.40 | 263.55 | 265.70 | +0.34% | 577,592 |
| 2026-06-04 | 265.35 | 267.45 | 262.20 | 264.80 | -0.95% | 592,306 |
| 2026-06-03 | 277.95 | 277.95 | 261.80 | 267.35 | -3.95% | 1,607,373 |
| 2026-06-02 | 267.00 | 292.40 | 267.00 | 278.35 | +4.51% | 15,861,090 |
| 2026-06-01 | 266.50 | 273.25 | 264.15 | 266.35 | +0.47% | 658,351 |
| 2026-05-29 | 268.05 | 274.40 | 261.10 | 265.10 | -0.24% | 753,303 |
| 2026-05-28 | 265.75 | 265.75 | 265.75 | 265.75 | +0.00% | 0 |
| 2026-05-27 | 272.25 | 272.65 | 265.00 | 265.75 | -1.61% | 290,028 |
| 2026-05-26 | 274.15 | 277.50 | 269.00 | 270.10 | -1.46% | 349,749 |
| 2026-05-25 | 269.05 | 278.40 | 267.15 | 274.10 | +2.31% | 775,257 |
| 2026-05-22 | 271.50 | 271.95 | 267.00 | 267.90 | -0.67% | 309,940 |
| 2026-05-21 | 269.00 | 271.65 | 266.35 | 269.70 | +0.99% | 364,886 |
| 2026-05-20 | 263.05 | 267.85 | 260.40 | 267.05 | +0.89% | 425,534 |
| 2026-05-19 | 260.10 | 272.40 | 260.10 | 264.70 | +1.83% | 1,018,053 |
| 2026-05-18 | 261.00 | 261.10 | 252.30 | 259.95 | -2.18% | 813,097 |
| 2026-05-15 | 268.00 | 273.95 | 264.00 | 265.75 | -0.21% | 625,974 |
| 2026-05-14 | 272.05 | 272.05 | 259.05 | 266.30 | -0.37% | 764,552 |
| 2026-05-13 | 276.70 | 277.95 | 265.05 | 267.30 | -2.14% | 1,675,656 |
| 2026-05-12 | 296.15 | 297.75 | 272.00 | 273.15 | -8.63% | 2,710,401 |
| 2026-05-11 | 300.00 | 303.50 | 286.75 | 298.95 | +0.61% | 3,163,099 |
| 2026-05-08 | 275.00 | 307.90 | 274.70 | 297.15 | +9.75% | 29,635,371 |
| 2026-05-07 | 271.00 | 274.95 | 267.15 | 270.75 | +0.35% | 717,080 |
| 2026-05-06 | 263.15 | 270.90 | 263.15 | 269.80 | +3.47% | 713,333 |
| 2026-05-05 | 260.45 | 264.40 | 258.25 | 260.75 | -0.34% | 306,860 |
| 2026-05-04 | 255.50 | 265.10 | 255.50 | 261.65 | +2.60% | 527,230 |
| 2026-05-01 | 255.03 | 255.03 | 255.03 | 255.03 | +0.00% | 0 |
| 2026-04-30 | 261.50 | 261.99 | 254.05 | 255.03 | -3.03% | 690,569 |
| 2026-04-29 | 259.25 | 269.04 | 257.15 | 263.01 | +2.30% | 727,171 |
| 2026-04-28 | 259.91 | 261.71 | 256.20 | 257.10 | -1.08% | 327,582 |
| 2026-04-27 | 256.95 | 263.03 | 256.20 | 259.91 | +1.14% | 467,126 |
| 2026-04-24 | 264.80 | 266.19 | 255.00 | 256.98 | -2.81% | 427,022 |
| 2026-04-23 | 268.10 | 273.92 | 263.50 | 264.42 | -1.37% | 504,972 |
| 2026-04-22 | 272.00 | 274.10 | 266.60 | 268.09 | -1.78% | 674,516 |
| 2026-04-21 | 272.86 | 275.50 | 271.31 | 272.94 | +0.03% | 310,099 |
| 2026-04-20 | 282.00 | 282.00 | 270.00 | 272.86 | -2.67% | 1,065,507 |
| 2026-04-17 | 277.88 | 284.00 | 272.00 | 280.34 | +0.38% | 1,598,755 |
| 2026-04-16 | 264.20 | 291.40 | 260.51 | 279.27 | +10.04% | 21,846,812 |
| 2026-04-15 | 246.90 | 254.50 | 245.00 | 253.79 | +4.80% | 582,084 |
| 2026-04-13 | 243.00 | 245.89 | 236.90 | 242.16 | -1.67% | 379,035 |
| 2026-04-10 | 244.50 | 248.35 | 242.19 | 246.27 | +0.75% | 438,446 |
| 2026-04-09 | 246.80 | 250.46 | 241.83 | 244.43 | -0.61% | 565,268 |
| 2026-04-08 | 244.95 | 248.24 | 238.50 | 245.94 | +4.19% | 680,955 |
| 2026-04-07 | 231.00 | 238.55 | 230.00 | 236.06 | +1.61% | 574,257 |
| 2026-04-06 | 233.00 | 235.35 | 228.54 | 232.31 | +0.22% | 549,727 |
| 2026-04-02 | 214.00 | 234.00 | 212.55 | 231.79 | +5.01% | 1,048,562 |
| 2026-04-01 | 217.50 | 226.34 | 215.55 | 220.74 | +5.31% | 1,059,320 |
| 2026-03-30 | 215.00 | 218.55 | 207.15 | 209.60 | -4.29% | 1,159,005 |
| 2026-03-27 | 225.50 | 229.30 | 216.00 | 219.00 | -3.84% | 1,233,526 |
| 2026-03-25 | 228.55 | 235.70 | 226.05 | 227.75 | -0.02% | 1,170,188 |
| 2026-03-24 | 233.95 | 235.15 | 223.15 | 227.80 | +1.24% | 749,334 |
| 2026-03-23 | 235.50 | 236.10 | 222.75 | 225.00 | -4.96% | 865,043 |
| 2026-03-20 | 235.00 | 239.85 | 233.70 | 236.75 | +2.09% | 414,537 |
| 2026-03-19 | 238.00 | 238.00 | 231.00 | 231.90 | -3.74% | 320,597 |
| 2026-03-18 | 232.15 | 243.60 | 231.75 | 240.90 | +3.95% | 855,408 |
| 2026-03-17 | 236.00 | 236.00 | 229.30 | 231.75 | -0.60% | 397,159 |
| 2026-03-16 | 235.75 | 239.20 | 232.10 | 233.15 | -1.10% | 821,891 |
| 2026-03-13 | 241.25 | 242.45 | 231.45 | 235.75 | -2.76% | 568,958 |
| 2026-03-12 | 243.00 | 247.05 | 237.30 | 242.45 | -0.96% | 773,224 |
| 2026-03-11 | 250.95 | 256.50 | 243.10 | 244.80 | -2.26% | 876,692 |
| 2026-03-10 | 251.05 | 252.00 | 245.45 | 250.45 | +1.40% | 868,718 |
| 2026-03-09 | 243.00 | 259.40 | 238.45 | 247.00 | +0.22% | 6,389,341 |
| 2026-03-06 | 250.00 | 252.50 | 245.70 | 246.45 | -1.52% | 916,440 |
| 2026-03-05 | 257.05 | 259.00 | 248.25 | 250.25 | -2.11% | 795,444 |
| 2026-03-04 | 258.50 | 263.10 | 254.50 | 255.65 | -1.77% | 821,270 |
| 2026-03-02 | 252.70 | 265.40 | 252.25 | 260.25 | -2.96% | 586,936 |
| 2026-02-27 | 271.95 | 275.70 | 267.00 | 268.20 | -1.01% | 632,253 |
| 2026-02-26 | 273.15 | 280.30 | 270.00 | 270.95 | -0.61% | 556,152 |
| 2026-02-25 | 272.95 | 278.00 | 271.05 | 272.60 | +0.91% | 454,794 |
| 2026-02-24 | 282.40 | 282.40 | 268.95 | 270.15 | -4.08% | 751,337 |
| 2026-02-23 | 285.60 | 291.80 | 280.05 | 281.65 | -1.40% | 616,926 |
| 2026-02-20 | 286.75 | 292.50 | 283.60 | 285.65 | -0.73% | 662,190 |
| 2026-02-19 | 284.00 | 289.70 | 281.00 | 287.75 | +1.43% | 1,297,494 |
| 2026-02-18 | 286.35 | 289.45 | 277.60 | 283.70 | -0.09% | 550,514 |
| 2026-02-17 | 275.00 | 291.20 | 272.20 | 283.95 | +3.82% | 2,345,100 |
| 2026-02-16 | 280.00 | 281.00 | 270.00 | 273.50 | -2.01% | 773,560 |
| 2026-02-13 | 279.00 | 286.80 | 275.00 | 279.10 | -3.31% | 1,956,919 |
| 2026-02-12 | 312.55 | 313.00 | 276.90 | 288.65 | -8.35% | 1,774,175 |
| 2026-02-11 | 319.50 | 321.65 | 313.50 | 314.95 | -1.22% | 326,775 |
| 2026-02-10 | 316.00 | 324.30 | 313.35 | 318.85 | +1.17% | 446,003 |
| 2026-02-09 | 310.00 | 316.70 | 305.55 | 315.15 | +3.02% | 648,647 |
| 2026-02-06 | 306.00 | 309.00 | 301.10 | 305.90 | -1.05% | 511,409 |
| 2026-02-05 | 314.00 | 314.85 | 308.15 | 309.15 | -2.04% | 520,248 |
| 2026-02-04 | 321.00 | 323.00 | 311.50 | 315.60 | -3.57% | 885,793 |
| 2026-02-03 | 319.80 | 331.50 | 316.00 | 327.30 | +5.51% | 848,316 |
| 2026-02-02 | 313.25 | 316.85 | 307.85 | 310.20 | -2.24% | 448,336 |
| 2026-01-30 | 313.50 | 318.50 | 308.75 | 317.30 | +0.30% | 318,498 |
| 2026-01-29 | 315.00 | 323.50 | 308.10 | 316.35 | +1.39% | 526,768 |
| 2026-01-28 | 311.95 | 315.95 | 310.50 | 312.00 | +0.02% | 331,937 |
| 2026-01-27 | 309.65 | 314.00 | 299.95 | 311.95 | +1.22% | 436,764 |
| 2026-01-23 | 314.75 | 316.00 | 304.65 | 308.20 | -1.67% | 371,675 |
| 2026-01-22 | 315.00 | 317.85 | 310.10 | 313.45 | +1.24% | 342,529 |
| 2026-01-21 | 312.90 | 318.45 | 305.30 | 309.60 | -1.05% | 716,181 |
| 2026-01-20 | 327.50 | 328.40 | 312.00 | 312.90 | -4.00% | 754,377 |
| 2026-01-19 | 339.05 | 341.40 | 324.55 | 325.95 | -3.86% | 710,355 |
| 2026-01-16 | 347.20 | 358.50 | 338.00 | 339.05 | -2.08% | 1,766,787 |
| 2026-01-15 | 346.25 | 346.25 | 346.25 | 346.25 | +0.00% | 0 |
| 2026-01-14 | 351.05 | 353.40 | 345.40 | 346.25 | -1.51% | 259,836 |
| 2026-01-13 | 349.00 | 352.80 | 346.10 | 351.55 | +0.93% | 232,521 |
| 2026-01-12 | 348.60 | 350.25 | 341.10 | 348.30 | -0.95% | 421,275 |
| 2026-01-09 | 360.40 | 360.40 | 350.50 | 351.65 | -2.91% | 442,995 |
| 2026-01-08 | 372.55 | 372.55 | 358.70 | 362.20 | -2.84% | 622,308 |
| 2026-01-07 | 351.60 | 374.50 | 349.10 | 372.80 | +6.03% | 3,449,726 |
| 2026-01-06 | 360.50 | 360.75 | 349.65 | 351.60 | -2.47% | 506,494 |
| 2026-01-05 | 365.15 | 367.00 | 359.35 | 360.50 | -1.27% | 270,253 |
| 2026-01-02 | 363.85 | 366.00 | 359.80 | 365.15 | +0.62% | 290,079 |
| 2026-01-01 | 362.95 | 364.95 | 358.55 | 362.90 | +0.85% | 274,648 |
| 2025-12-31 | 359.00 | 364.85 | 357.85 | 359.85 | +0.73% | 233,015 |
| 2025-12-30 | 356.30 | 363.50 | 352.50 | 357.25 | +0.10% | 731,583 |
| 2025-12-29 | 366.65 | 367.45 | 353.30 | 356.90 | -2.66% | 700,300 |
| 2025-12-26 | 360.05 | 370.85 | 356.55 | 366.65 | +2.07% | 936,745 |
| 2025-12-24 | 361.80 | 362.60 | 354.90 | 359.20 | -0.98% | 683,228 |
| 2025-12-23 | 354.00 | 366.00 | 350.75 | 362.75 | +3.10% | 1,305,993 |
| 2025-12-22 | 348.35 | 357.80 | 348.15 | 351.85 | +2.10% | 720,109 |
| 2025-12-19 | 342.90 | 345.90 | 341.10 | 344.60 | +1.44% | 498,925 |
| 2025-12-18 | 340.80 | 344.00 | 338.20 | 339.70 | -0.54% | 325,433 |
| 2025-12-17 | 344.55 | 345.15 | 340.50 | 341.55 | -0.87% | 320,016 |
| 2025-12-16 | 350.50 | 350.50 | 341.90 | 344.55 | -1.39% | 616,427 |
| 2025-12-15 | 350.00 | 350.10 | 346.75 | 349.40 | -0.19% | 226,593 |
| 2025-12-12 | 354.50 | 354.50 | 348.95 | 350.05 | -0.33% | 433,815 |
| 2025-12-11 | 350.00 | 352.90 | 341.20 | 351.20 | +0.96% | 538,827 |
| 2025-12-10 | 351.70 | 355.70 | 346.30 | 347.85 | -0.29% | 431,089 |
| 2025-12-09 | 355.40 | 355.90 | 345.00 | 348.85 | -1.66% | 493,734 |
| 2025-12-08 | 361.40 | 363.10 | 351.20 | 354.75 | -1.79% | 453,702 |
| 2025-12-05 | 365.60 | 365.80 | 357.10 | 361.20 | -1.19% | 668,416 |
| 2025-12-04 | 365.00 | 374.80 | 363.75 | 365.55 | +0.30% | 1,934,702 |
| 2025-12-03 | 352.05 | 372.00 | 351.90 | 364.45 | +4.10% | 7,681,554 |
| 2025-12-02 | 360.00 | 360.30 | 349.45 | 350.10 | -2.42% | 660,702 |
| 2025-12-01 | 358.55 | 364.20 | 357.20 | 358.80 | +0.39% | 313,926 |
| 2025-11-28 | 357.95 | 365.00 | 354.40 | 357.40 | +0.10% | 774,003 |
| 2025-11-27 | 362.85 | 363.05 | 355.55 | 357.05 | -0.93% | 302,290 |
| 2025-11-26 | 360.45 | 361.45 | 356.10 | 360.40 | +0.68% | 375,441 |
| 2025-11-25 | 362.00 | 364.00 | 355.95 | 357.95 | -0.65% | 345,435 |
| 2025-11-24 | 358.25 | 364.50 | 358.00 | 360.30 | +0.63% | 650,417 |
| 2025-11-21 | 364.95 | 365.90 | 356.25 | 358.05 | -1.89% | 375,039 |
| 2025-11-20 | 371.05 | 372.45 | 362.10 | 364.95 | -1.38% | 635,123 |
| 2025-11-19 | 366.50 | 376.90 | 362.60 | 370.05 | +1.24% | 1,382,029 |
| 2025-11-18 | 370.10 | 370.95 | 363.60 | 365.50 | -1.47% | 623,100 |
| 2025-11-17 | 374.00 | 375.00 | 368.05 | 370.95 | -0.86% | 874,111 |
| 2025-11-14 | 390.00 | 390.00 | 364.00 | 374.15 | -3.92% | 2,305,036 |
| 2025-11-13 | 393.05 | 400.50 | 386.00 | 389.40 | -0.87% | 995,358 |
| 2025-11-12 | 373.80 | 396.50 | 372.00 | 392.80 | +5.65% | 2,801,504 |
| 2025-11-11 | 376.20 | 378.00 | 370.15 | 371.80 | -1.16% | 299,607 |
| 2025-11-10 | 367.75 | 379.00 | 365.10 | 376.15 | +2.27% | 728,662 |
| 2025-11-07 | 363.00 | 369.50 | 358.00 | 367.80 | +0.53% | 301,377 |
| 2025-11-06 | 372.50 | 375.00 | 363.10 | 365.85 | -2.24% | 323,191 |
| 2025-11-04 | 371.70 | 376.00 | 368.40 | 374.25 | +0.69% | 296,116 |
| 2025-11-03 | 370.25 | 374.50 | 369.05 | 371.70 | +0.50% | 266,050 |
| 2025-10-31 | 372.05 | 374.55 | 365.40 | 369.85 | -0.75% | 281,298 |
| 2025-10-30 | 374.05 | 376.35 | 370.15 | 372.65 | -0.47% | 216,295 |
| 2025-10-29 | 370.50 | 375.60 | 368.50 | 374.40 | +1.05% | 316,980 |
| 2025-10-28 | 374.20 | 374.60 | 366.30 | 370.50 | -0.99% | 352,670 |
| 2025-10-27 | 372.70 | 376.00 | 370.15 | 374.20 | +0.69% | 597,499 |
| 2025-10-24 | 374.00 | 385.65 | 370.00 | 371.65 | -0.39% | 1,798,372 |
| 2025-10-23 | 368.25 | 392.30 | 365.00 | 373.10 | +2.67% | 7,382,188 |
| 2025-10-21 | 359.10 | 367.80 | 359.00 | 363.40 | +1.06% | 134,193 |
| 2025-10-20 | 366.90 | 368.70 | 358.00 | 359.60 | -1.99% | 523,036 |
| 2025-10-17 | 370.00 | 370.00 | 363.00 | 366.90 | -1.05% | 323,596 |
| 2025-10-16 | 369.50 | 372.00 | 366.25 | 370.80 | +0.12% | 501,011 |
| 2025-10-15 | 366.00 | 375.00 | 361.55 | 370.35 | +1.88% | 860,356 |
| 2025-10-14 | 364.80 | 368.95 | 358.00 | 363.50 | +0.04% | 452,502 |
| 2025-10-13 | 367.50 | 368.00 | 361.00 | 363.35 | -1.45% | 442,182 |
| 2025-10-10 | 376.90 | 376.90 | 367.55 | 368.70 | -1.65% | 530,187 |
| 2025-10-09 | 371.00 | 376.90 | 365.55 | 374.90 | +1.13% | 1,237,084 |
| 2025-10-08 | 354.30 | 384.70 | 351.35 | 370.70 | +5.13% | 9,549,088 |
| 2025-10-07 | 353.50 | 357.20 | 350.20 | 352.60 | +0.23% | 573,045 |
| 2025-10-06 | 350.15 | 358.95 | 348.90 | 351.80 | +0.63% | 1,036,606 |
| 2025-10-03 | 348.70 | 351.55 | 346.50 | 349.60 | +0.37% | 565,501 |
| 2025-10-01 | 347.95 | 352.20 | 342.65 | 348.30 | +0.64% | 1,038,016 |
| 2025-09-30 | 345.10 | 366.75 | 339.35 | 346.10 | +0.86% | 7,206,977 |
| 2025-09-29 | 359.30 | 361.00 | 340.70 | 343.15 | -4.09% | 1,498,093 |
| 2025-09-26 | 369.90 | 369.90 | 354.00 | 357.80 | -2.85% | 558,274 |
| 2025-09-25 | 374.75 | 376.45 | 364.00 | 368.30 | -2.27% | 1,051,147 |
| 2025-09-24 | 386.05 | 387.50 | 372.50 | 376.85 | -2.53% | 1,052,592 |
| 2025-09-23 | 392.95 | 403.00 | 385.60 | 386.65 | -1.53% | 1,078,881 |
| 2025-09-22 | 387.95 | 396.00 | 381.80 | 392.65 | -0.37% | 1,540,457 |
| 2025-09-19 | 400.45 | 400.60 | 392.00 | 394.10 | -1.60% | 1,080,982 |
| 2025-09-18 | 393.00 | 421.50 | 391.20 | 400.50 | +2.64% | 11,888,695 |
| 2025-09-17 | 380.40 | 398.70 | 379.35 | 390.20 | +3.01% | 1,653,370 |
| 2025-09-16 | 381.45 | 384.00 | 375.90 | 378.80 | -0.29% | 323,564 |
| 2025-09-15 | 383.50 | 383.50 | 377.50 | 379.90 | -0.71% | 390,661 |
| 2025-09-12 | 384.95 | 387.50 | 379.25 | 382.60 | +0.88% | 725,234 |
| 2025-09-11 | 372.40 | 380.15 | 368.55 | 379.25 | +1.84% | 769,004 |
| 2025-09-10 | 370.00 | 381.50 | 369.10 | 372.40 | +0.78% | 1,327,947 |
| 2025-09-09 | 358.25 | 373.00 | 355.15 | 369.50 | +3.97% | 1,434,358 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+10.52%). Schwächster Monat: Mär (-7.28%). Basis: 5 Jahre täglicher Daten (2022–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-07
Schnelle Antworten
Wie lautet der letzte Schlusskurs von SONATSOFTW.NS (SONATSOFTW.NS)?
283.85 am 2026-09-07, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SONATSOFTW.NS?
421.50 im Hoch und 207.15 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-07.
Welches ist historisch der stärkste und der schwächste Monat von SONATSOFTW.NS?
Historisch war der stärkste Kalendermonat von SONATSOFTW.NS der Jul (Durchschnitt +10.52%), der schwächste der Mär (Durchschnitt -7.28%) — Basis: 5 Jahre täglicher Daten (2022–2026).
Wie viele Jahre deckt die Saisonalität ab?
5 Jahre (2022–2026), berechnet aus 974 Tageskerzen im Closelook-Datenlake.