24,600€
0,20%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 24,55 | 24,90 | 24,40 | 24,60 | 0,20% | - |
| 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 |
| 05.02.2025 | 23,30 | 23,35 | 22,90 | 23,15 | -0,64% | 330,00 |
| 04.02.2025 | 22,45 | 23,35 | 22,35 | 23,30 | 3,79% | - |
| 03.02.2025 | 22,30 | 23,40 | 22,10 | 22,45 | 0,00% | 600,00 |
| 31.01.2025 | 21,95 | 23,00 | 21,90 | 22,45 | 1,81% | 157,00 |
| 30.01.2025 | 22,05 | 22,20 | 21,85 | 22,05 | 0,00% | - |
| 29.01.2025 | 21,75 | 22,10 | 21,75 | 22,05 | 0,92% | - |
| 28.01.2025 | 21,90 | 22,10 | 21,80 | 21,85 | -0,91% | - |
| 27.01.2025 | 21,85 | 22,15 | 21,65 | 22,05 | 1,38% | - |
| 24.01.2025 | 21,55 | 21,80 | 21,35 | 21,75 | 1,64% | 18,00 |
| 23.01.2025 | 21,20 | 21,70 | 21,15 | 21,40 | 0,71% | 1.900,00 |
| 22.01.2025 | 21,75 | 21,80 | 21,20 | 21,25 | -2,30% | - |
| 21.01.2025 | 22,15 | 22,15 | 21,60 | 21,75 | -1,58% | 462,00 |
| 20.01.2025 | 21,95 | 22,40 | 21,80 | 22,10 | 0,68% | 63,00 |
| 17.01.2025 | 22,10 | 22,15 | 21,90 | 21,95 | -0,45% | 104,00 |
| 16.01.2025 | 21,90 | 22,20 | 21,85 | 22,05 | 0,68% | 33,00 |
| 15.01.2025 | 21,65 | 21,95 | 21,65 | 21,90 | 1,39% | 469,00 |
| 14.01.2025 | 21,65 | 21,80 | 21,45 | 21,60 | 0,23% | - |
| 13.01.2025 | 21,55 | 21,70 | 21,40 | 21,55 | 0,00% | - |
| 10.01.2025 | 21,75 | 21,80 | 21,45 | 21,55 | -0,46% | - |
| 09.01.2025 | 21,65 | 21,75 | 21,40 | 21,65 | 0,00% | - |
| 08.01.2025 | 21,45 | 21,70 | 21,25 | 21,65 | 0,93% | 330,00 |
| 07.01.2025 | 21,20 | 21,55 | 21,15 | 21,45 | 0,70% | 510,00 |
| 06.01.2025 | 21,15 | 21,40 | 21,15 | 21,30 | 0,71% | 4.665,00 |
| 03.01.2025 | 21,05 | 21,35 | 21,00 | 21,15 | 0,48% | 60,00 |
| 02.01.2025 | 20,95 | 21,70 | 20,90 | 21,05 | 0,48% | 2.447,00 |
| 30.12.2024 | 20,90 | 21,10 | 20,75 | 20,95 | -0,24% | 70,00 |
| 27.12.2024 | 20,70 | 21,05 | 20,70 | 21,00 | 1,45% | 484,00 |
| 23.12.2024 | 20,75 | 20,90 | 20,50 | 20,70 | -0,24% | 1.416,00 |
| 20.12.2024 | 20,90 | 21,10 | 20,70 | 20,75 | -0,72% | 200,00 |
| 19.12.2024 | 20,40 | 20,90 | 20,35 | 20,90 | 2,45% | 200,00 |
| 18.12.2024 | 20,70 | 20,90 | 20,30 | 20,40 | -1,45% | - |
| 17.12.2024 | 20,90 | 21,10 | 20,65 | 20,70 | -0,96% | 25,00 |
| 16.12.2024 | 20,80 | 20,95 | 20,70 | 20,90 | 0,48% | 310,00 |
| 13.12.2024 | 20,80 | 20,90 | 20,75 | 20,80 | 0,00% | - |
| 12.12.2024 | 20,35 | 21,00 | 20,30 | 20,80 | 1,96% | 696,00 |
| 11.12.2024 | 20,90 | 21,20 | 20,30 | 20,40 | -2,39% | 35,00 |
| 10.12.2024 | 20,90 | 21,05 | 20,80 | 20,90 | 0,00% | - |
| 09.12.2024 | 21,00 | 21,00 | 20,75 | 20,90 | -0,48% | 352,00 |
| 06.12.2024 | 20,75 | 21,25 | 20,75 | 21,00 | 1,20% | 227,00 |
| 05.12.2024 | 20,75 | 20,95 | 20,70 | 20,75 | 0,00% | 366,00 |
| 04.12.2024 | 20,85 | 21,20 | 20,65 | 20,75 | -0,48% | 602,00 |
| 03.12.2024 | 21,75 | 21,75 | 20,65 | 20,85 | -4,14% | 1.271,00 |
| 02.12.2024 | 21,75 | 21,85 | 21,55 | 21,75 | -0,23% | 530,00 |
| 29.11.2024 | 21,75 | 21,80 | 21,45 | 21,80 | 0,23% | 25,00 |
| 28.11.2024 | 21,65 | 21,80 | 21,60 | 21,75 | 0,46% | 100,00 |
| 27.11.2024 | 21,60 | 21,80 | 21,50 | 21,65 | 0,23% | - |
| 26.11.2024 | 21,50 | 21,85 | 21,45 | 21,60 | 0,47% | 100,00 |
| 25.11.2024 | 21,45 | 21,80 | 21,40 | 21,50 | 0,23% | 873,00 |
| 22.11.2024 | 21,50 | 21,65 | 21,40 | 21,45 | -0,23% | - |
| 21.11.2024 | 21,50 | 21,65 | 21,40 | 21,50 | 0,00% | 210,00 |
| 20.11.2024 | 21,30 | 21,65 | 21,25 | 21,50 | 0,94% | - |
| 19.11.2024 | 21,00 | 21,85 | 21,00 | 21,30 | 1,43% | 58,00 |
| 18.11.2024 | 20,95 | 21,35 | 20,75 | 21,00 | 0,24% | 1.379,00 |
| 15.11.2024 | 21,40 | 21,75 | 20,90 | 20,95 | -2,10% | - |
| 14.11.2024 | 21,35 | 21,80 | 20,85 | 21,40 | 0,23% | - |
| 13.11.2024 | 21,25 | 21,55 | 21,05 | 21,35 | 0,47% | 317,00 |
| 12.11.2024 | 21,30 | 21,60 | 21,10 | 21,25 | -0,23% | 35,00 |
| 11.11.2024 | 21,50 | 21,60 | 21,10 | 21,30 | -0,93% | 71,00 |
| 08.11.2024 | 21,10 | 21,50 | 21,05 | 21,50 | 1,90% | 20,00 |
| 07.11.2024 | 21,20 | 21,50 | 21,10 | 21,10 | -0,47% | - |