30,450€
1,33%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 30,15 | 30,35 | 29,75 | 30,35 | 1,00% | - |
| 27.06.2025 | 29,75 | 30,15 | 29,40 | 30,05 | 1,35% | - |
| 26.06.2025 | 29,10 | 29,75 | 29,10 | 29,65 | 1,37% | - |
| 25.06.2025 | 29,05 | 29,65 | 28,95 | 29,25 | 0,69% | - |
| 24.06.2025 | 28,60 | 29,35 | 28,55 | 29,05 | 1,04% | - |
| 23.06.2025 | 28,65 | 28,75 | 28,30 | 28,75 | 0,35% | 702,00 |
| 20.06.2025 | 28,65 | 28,80 | 28,50 | 28,65 | 0,17% | 704,00 |
| 19.06.2025 | 29,25 | 29,30 | 28,55 | 28,60 | -2,56% | 5,00 |
| 18.06.2025 | 29,05 | 29,40 | 28,95 | 29,35 | 1,03% | 134,00 |
| 17.06.2025 | 28,30 | 29,20 | 28,15 | 29,05 | 2,65% | - |
| 16.06.2025 | 29,45 | 29,55 | 28,10 | 28,30 | -3,90% | 182,00 |
| 13.06.2025 | 29,40 | 29,95 | 29,35 | 29,45 | -0,84% | 496,00 |
| 12.06.2025 | 30,00 | 30,25 | 29,65 | 29,70 | -1,00% | 67,00 |
| 11.06.2025 | 30,45 | 30,55 | 30,00 | 30,00 | -1,48% | - |
| 10.06.2025 | 30,10 | 30,50 | 30,10 | 30,45 | 1,16% | - |
| 09.06.2025 | 30,35 | 30,35 | 30,10 | 30,10 | -0,82% | 200,00 |
| 06.06.2025 | 29,85 | 30,60 | 29,80 | 30,35 | 1,68% | 175,00 |
| 05.06.2025 | 30,45 | 30,50 | 29,80 | 29,85 | -1,97% | 204,00 |
| 04.06.2025 | 30,20 | 30,60 | 30,20 | 30,45 | 0,83% | 225,00 |
| 03.06.2025 | 31,35 | 31,35 | 30,15 | 30,20 | -3,67% | 104,00 |
| 02.06.2025 | 31,45 | 31,95 | 31,25 | 31,35 | -0,63% | 1.036,00 |
| 30.05.2025 | 30,60 | 31,75 | 30,60 | 31,55 | 3,10% | 186,00 |
| 29.05.2025 | 30,35 | 31,40 | 30,35 | 30,60 | 0,82% | 200,00 |
| 28.05.2025 | 30,30 | 30,80 | 30,05 | 30,35 | 0,17% | 520,00 |
| 27.05.2025 | 28,65 | 30,60 | 27,60 | 30,30 | 5,57% | 25,00 |
| 26.05.2025 | 29,55 | 29,75 | 28,70 | 28,70 | -1,88% | 15,00 |
| 23.05.2025 | 29,15 | 29,65 | 29,15 | 29,25 | -0,34% | 552,00 |
| 22.05.2025 | 29,45 | 29,85 | 29,20 | 29,35 | -1,01% | 663,00 |
| 21.05.2025 | 29,60 | 29,80 | 29,55 | 29,65 | 0,00% | 50,00 |
| 20.05.2025 | 29,50 | 30,00 | 29,45 | 29,65 | 0,00% | 5,00 |
| 19.05.2025 | 30,55 | 30,70 | 29,45 | 29,65 | -3,42% | 350,00 |
| 16.05.2025 | 31,25 | 31,30 | 30,65 | 30,70 | -1,76% | 40,00 |
| 15.05.2025 | 30,40 | 31,35 | 30,10 | 31,25 | 2,46% | 2.178,00 |
| 14.05.2025 | 30,75 | 30,75 | 30,45 | 30,50 | -0,81% | - |
| 13.05.2025 | 30,90 | 31,15 | 30,15 | 30,75 | -0,49% | 49,00 |
| 12.05.2025 | 30,85 | 31,30 | 30,25 | 30,90 | 0,32% | 260,00 |
| 09.05.2025 | 30,65 | 30,95 | 30,35 | 30,80 | 0,49% | 839,00 |
| 08.05.2025 | 30,60 | 30,80 | 30,30 | 30,65 | 0,16% | 109,00 |
| 07.05.2025 | 30,35 | 30,80 | 29,80 | 30,60 | 0,82% | 95,00 |
| 06.05.2025 | 30,40 | 30,90 | 30,10 | 30,35 | -0,49% | 340,00 |
| 05.05.2025 | 31,75 | 31,75 | 30,45 | 30,50 | -3,94% | 1.147,00 |
| 02.05.2025 | 29,60 | 31,85 | 29,10 | 31,75 | 7,08% | 599,00 |
| 30.04.2025 | 27,95 | 29,75 | 27,70 | 29,65 | 5,70% | 135,00 |
| 29.04.2025 | 26,75 | 28,85 | 26,60 | 28,05 | 4,86% | 425,00 |
| 28.04.2025 | 27,25 | 27,55 | 26,15 | 26,75 | -1,83% | 1.265,00 |
| 25.04.2025 | 26,65 | 27,35 | 26,55 | 27,25 | 2,25% | 247,00 |
| 24.04.2025 | 26,35 | 26,80 | 26,25 | 26,65 | 1,14% | 44,00 |
| 23.04.2025 | 26,25 | 26,95 | 26,15 | 26,35 | 0,38% | 434,00 |
| 22.04.2025 | 25,85 | 26,65 | 25,45 | 26,25 | 1,55% | 499,00 |
| 17.04.2025 | 25,90 | 26,15 | 25,05 | 25,85 | 1,57% | 908,00 |
| 16.04.2025 | 25,55 | 25,60 | 25,00 | 25,45 | -1,17% | 821,00 |
| 15.04.2025 | 25,55 | 26,30 | 25,15 | 25,75 | 1,58% | 20,00 |
| 14.04.2025 | 24,50 | 25,80 | 24,10 | 25,35 | 3,47% | 150,00 |
| 11.04.2025 | 25,30 | 25,45 | 23,95 | 24,50 | -3,16% | 175,00 |
| 10.04.2025 | 23,75 | 25,90 | 22,10 | 25,30 | 6,53% | 1.348,00 |
| 09.04.2025 | 22,25 | 23,75 | 22,10 | 23,75 | 5,56% | 343,00 |
| 08.04.2025 | 22,50 | 23,00 | 22,30 | 22,50 | 0,00% | 745,00 |
| 07.04.2025 | 22,80 | 23,00 | 20,20 | 22,50 | -1,53% | 770,00 |
| 04.04.2025 | 24,65 | 24,75 | 22,85 | 22,85 | -7,30% | 378,00 |
| 03.04.2025 | 24,35 | 24,85 | 24,15 | 24,65 | -0,40% | 181,00 |
| 02.04.2025 | 24,55 | 24,90 | 24,40 | 24,75 | 0,81% | - |
| 01.04.2025 | 25,20 | 25,35 | 24,45 | 24,55 | -2,58% | 499,00 |
| 31.03.2025 | 25,45 | 25,45 | 24,30 | 25,20 | -0,98% | 796,00 |
| 28.03.2025 | 26,85 | 26,90 | 25,35 | 25,45 | -5,21% | 1.120,00 |
| 27.03.2025 | 28,25 | 28,30 | 26,85 | 26,85 | -4,96% | 369,00 |
| 26.03.2025 | 27,55 | 28,30 | 27,30 | 28,25 | 2,54% | 89,00 |
| 25.03.2025 | 27,70 | 27,85 | 27,40 | 27,55 | -0,90% | 201,00 |
| 24.03.2025 | 28,15 | 28,35 | 27,60 | 27,80 | -1,24% | 800,00 |
| 21.03.2025 | 28,55 | 28,70 | 27,80 | 28,15 | -1,40% | - |
| 20.03.2025 | 28,80 | 28,85 | 28,35 | 28,55 | -0,70% | 15,00 |
| 19.03.2025 | 27,75 | 28,90 | 27,70 | 28,75 | 3,60% | 2.470,00 |
| 18.03.2025 | 28,90 | 29,20 | 27,75 | 27,75 | -4,15% | 53,00 |
| 17.03.2025 | 29,55 | 29,95 | 28,60 | 28,95 | -2,03% | 250,00 |
| 14.03.2025 | 29,15 | 29,60 | 28,90 | 29,55 | 2,07% | 295,00 |
| 13.03.2025 | 29,25 | 29,30 | 28,80 | 28,95 | -1,19% | 10,00 |
| 12.03.2025 | 28,05 | 29,30 | 27,85 | 29,30 | 5,40% | 659,00 |
| 11.03.2025 | 27,70 | 28,20 | 27,20 | 27,80 | 0,72% | 525,00 |
| 10.03.2025 | 29,55 | 29,75 | 27,40 | 27,60 | -6,60% | 250,00 |
| 07.03.2025 | 28,85 | 29,55 | 28,70 | 29,55 | 2,43% | 265,00 |
| 06.03.2025 | 28,05 | 29,10 | 27,85 | 28,85 | 2,85% | 250,00 |
| 05.03.2025 | 27,45 | 28,25 | 27,15 | 28,05 | 2,75% | 783,00 |
| 04.03.2025 | 28,65 | 28,95 | 27,15 | 27,30 | -4,38% | 1.255,00 |
| 03.03.2025 | 28,95 | 29,50 | 28,55 | 28,55 | -0,70% | 1.133,00 |
| 28.02.2025 | 27,45 | 29,10 | 26,75 | 28,75 | 4,17% | 2.163,00 |
| 27.02.2025 | 26,15 | 28,05 | 25,50 | 27,60 | 5,54% | 1.627,00 |
| 26.02.2025 | 24,65 | 26,15 | 24,50 | 26,15 | 6,09% | 255,00 |
| 25.02.2025 | 25,45 | 25,75 | 24,50 | 24,65 | -2,95% | 300,00 |
| 24.02.2025 | 27,30 | 27,30 | 25,40 | 25,40 | -5,93% | 354,00 |
| 21.02.2025 | 26,70 | 27,15 | 26,70 | 27,00 | 1,12% | - |
| 20.02.2025 | 26,95 | 27,25 | 26,70 | 26,70 | -0,93% | 461,00 |
| 19.02.2025 | 26,75 | 27,10 | 26,35 | 26,95 | 0,75% | 308,00 |
| 18.02.2025 | 26,60 | 26,90 | 25,75 | 26,75 | 0,56% | 845,00 |
| 17.02.2025 | 27,40 | 27,90 | 26,25 | 26,60 | -3,27% | 2.272,00 |
| 14.02.2025 | 27,05 | 27,65 | 26,75 | 27,50 | 1,66% | 1.769,00 |
| 13.02.2025 | 24,65 | 27,45 | 24,65 | 27,05 | 9,96% | 11.929,00 |
| 12.02.2025 | 23,95 | 24,75 | 23,10 | 24,60 | 2,93% | 930,00 |
| 11.02.2025 | 22,75 | 24,20 | 22,60 | 23,90 | 5,05% | 1.418,00 |
| 10.02.2025 | 22,95 | 23,00 | 22,70 | 22,75 | -0,44% | - |
| 07.02.2025 | 23,05 | 23,10 | 22,80 | 22,85 | -0,87% | 31,00 |
| 06.02.2025 | 23,15 | 23,15 | 22,95 | 23,05 | -0,43% | 30,00 |