21,250€
1,43%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 20,95 | 21,35 | 20,75 | 21,25 | 1,43% | 350,00 |
| 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% | - |
| 06.11.2024 | 22,10 | 22,30 | 20,80 | 21,20 | -4,07% | 150,00 |
| 05.11.2024 | 21,60 | 22,20 | 21,00 | 22,10 | 2,31% | - |
| 04.11.2024 | 21,50 | 21,65 | 21,40 | 21,60 | 0,47% | 1.039,00 |
| 01.11.2024 | 21,30 | 21,70 | 21,15 | 21,50 | 0,94% | - |
| 31.10.2024 | 22,05 | 22,25 | 20,55 | 21,30 | -3,40% | 2.320,00 |
| 30.10.2024 | 22,35 | 22,35 | 21,95 | 22,05 | -1,34% | 11,00 |
| 29.10.2024 | 22,15 | 22,35 | 22,00 | 22,35 | 0,90% | - |
| 28.10.2024 | 22,15 | 22,25 | 21,65 | 22,15 | 0,00% | 1,00 |
| 25.10.2024 | 22,10 | 22,15 | 21,80 | 22,15 | 0,23% | - |
| 24.10.2024 | 21,90 | 22,20 | 21,85 | 22,10 | 0,91% | 450,00 |
| 23.10.2024 | 22,30 | 22,30 | 21,85 | 21,90 | -1,79% | 15,00 |
| 22.10.2024 | 22,35 | 22,40 | 22,00 | 22,30 | -0,22% | 50,00 |
| 21.10.2024 | 22,35 | 22,65 | 21,95 | 22,35 | 0,00% | - |
| 18.10.2024 | 22,25 | 22,35 | 22,20 | 22,35 | 0,45% | - |
| 17.10.2024 | 22,20 | 22,40 | 22,20 | 22,25 | 0,23% | - |
| 16.10.2024 | 22,35 | 22,45 | 22,10 | 22,20 | -0,67% | - |
| 15.10.2024 | 21,95 | 22,45 | 21,95 | 22,35 | 1,82% | 1.000,00 |
| 14.10.2024 | 22,20 | 22,45 | 21,95 | 21,95 | -1,13% | 210,00 |
| 11.10.2024 | 22,15 | 22,45 | 21,95 | 22,20 | 0,23% | 1.078,00 |
| 10.10.2024 | 22,10 | 22,30 | 22,05 | 22,15 | 0,23% | 60,00 |
| 09.10.2024 | 21,95 | 22,20 | 21,85 | 22,10 | 0,68% | - |
| 08.10.2024 | 21,85 | 22,20 | 21,75 | 21,95 | 0,46% | - |
| 07.10.2024 | 21,90 | 22,30 | 21,75 | 21,85 | 0,00% | 50,00 |
| 04.10.2024 | 22,00 | 22,65 | 21,85 | 21,85 | -0,68% | 550,00 |
| 03.10.2024 | 22,70 | 22,70 | 22,00 | 22,00 | -3,08% | - |
| 02.10.2024 | 22,15 | 22,80 | 21,85 | 22,70 | 2,71% | 610,00 |
| 01.10.2024 | 22,30 | 22,40 | 22,00 | 22,10 | -0,90% | 200,00 |
| 30.09.2024 | 21,85 | 22,40 | 21,75 | 22,30 | 2,06% | - |
| 27.09.2024 | 22,05 | 22,25 | 21,75 | 21,85 | -0,91% | - |
| 26.09.2024 | 22,00 | 22,15 | 21,90 | 22,05 | 0,23% | 100,00 |
| 25.09.2024 | 22,10 | 22,25 | 22,00 | 22,00 | -0,45% | - |
| 24.09.2024 | 21,95 | 22,15 | 21,95 | 22,10 | 0,68% | - |
| 23.09.2024 | 22,00 | 22,45 | 21,90 | 21,95 | -0,23% | - |
| 20.09.2024 | 22,15 | 22,15 | 21,95 | 22,00 | -0,68% | - |
| 19.09.2024 | 22,10 | 22,20 | 21,95 | 22,15 | 0,23% | - |
| 18.09.2024 | 22,10 | 22,15 | 21,95 | 22,10 | 0,00% | 1.000,00 |
| 17.09.2024 | 22,00 | 22,10 | 21,80 | 22,10 | 0,45% | - |
| 16.09.2024 | 22,30 | 22,35 | 21,90 | 22,00 | -1,35% | 377,00 |
| 13.09.2024 | 21,85 | 22,35 | 21,75 | 22,30 | 2,06% | 1.046,00 |
| 12.09.2024 | 22,30 | 22,45 | 21,85 | 21,85 | -2,02% | 10,00 |
| 11.09.2024 | 21,55 | 22,30 | 21,45 | 22,30 | 3,48% | 37,00 |
| 10.09.2024 | 21,00 | 21,55 | 20,90 | 21,55 | 2,62% | 900,00 |
| 09.09.2024 | 20,45 | 21,05 | 20,35 | 21,00 | 3,19% | - |
| 06.09.2024 | 20,00 | 21,05 | 19,93 | 20,35 | 1,75% | 345,00 |
| 05.09.2024 | 20,20 | 20,35 | 19,95 | 20,00 | -0,99% | 186,00 |
| 04.09.2024 | 20,30 | 20,35 | 20,10 | 20,20 | -0,49% | - |
| 03.09.2024 | 20,70 | 20,75 | 20,25 | 20,30 | -1,93% | - |
| 02.09.2024 | 20,55 | 20,75 | 20,45 | 20,70 | 0,73% | - |
| 30.08.2024 | 20,45 | 20,70 | 20,45 | 20,55 | 0,49% | 449,00 |
| 29.08.2024 | 20,50 | 20,75 | 20,35 | 20,45 | -0,24% | - |
| 28.08.2024 | 20,35 | 20,60 | 20,30 | 20,50 | 0,74% | - |
| 27.08.2024 | 20,45 | 20,60 | 20,30 | 20,35 | -0,49% | - |
| 26.08.2024 | 20,40 | 20,50 | 20,25 | 20,45 | 0,25% | - |
| 23.08.2024 | 20,50 | 20,50 | 20,35 | 20,40 | 0,00% | - |
| 22.08.2024 | 20,35 | 20,50 | 20,35 | 20,40 | 0,25% | 95,00 |
| 21.08.2024 | 20,35 | 20,50 | 20,30 | 20,35 | 0,00% | - |
| 20.08.2024 | 20,45 | 20,55 | 20,30 | 20,35 | -0,49% | - |
| 19.08.2024 | 20,50 | 20,65 | 20,35 | 20,45 | -0,24% | 323,00 |
| 16.08.2024 | 20,50 | 20,60 | 20,40 | 20,50 | 0,00% | - |
| 15.08.2024 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 14.08.2024 | 20,40 | 20,55 | 20,30 | 20,30 | -0,49% | - |
| 13.08.2024 | 20,50 | 20,60 | 19,85 | 20,40 | 0,00% | - |
| 12.08.2024 | 19,98 | 20,40 | 19,85 | 20,40 | 2,38% | - |
| 09.08.2024 | 19,80 | 20,25 | 19,58 | 19,93 | 0,50% | - |
| 08.08.2024 | 19,85 | 20,20 | 19,68 | 19,83 | 0,25% | - |
| 07.08.2024 | 18,95 | 20,38 | 18,85 | 19,78 | 4,63% | 190,00 |
| 06.08.2024 | 18,50 | 19,05 | 18,30 | 18,90 | 1,89% | 165,00 |
| 05.08.2024 | 20,13 | 20,13 | 18,08 | 18,55 | -7,83% | 245,00 |
| 02.08.2024 | 20,50 | 20,60 | 19,98 | 20,13 | -2,31% | 185,00 |
| 01.08.2024 | 21,35 | 21,35 | 20,40 | 20,60 | -3,29% | - |
| 31.07.2024 | 21,35 | 21,40 | 21,10 | 21,30 | -0,23% | - |
| 30.07.2024 | 21,30 | 21,50 | 21,20 | 21,35 | 0,23% | - |
| 29.07.2024 | 21,30 | 21,40 | 21,25 | 21,30 | 0,00% | 160,00 |
| 26.07.2024 | 21,20 | 21,75 | 21,15 | 21,30 | 0,47% | 20,00 |
| 25.07.2024 | 21,20 | 21,30 | 21,15 | 21,20 | 0,00% | - |
| 24.07.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 50,00 |
| 23.07.2024 | 21,35 | 21,50 | 21,25 | 21,40 | 0,23% | - |
| 22.07.2024 | 21,20 | 21,45 | 21,20 | 21,35 | 0,71% | 100,00 |
| 19.07.2024 | 21,55 | 21,55 | 21,20 | 21,20 | -1,62% | - |
| 18.07.2024 | 21,80 | 21,80 | 21,50 | 21,55 | -0,69% | - |
| 17.07.2024 | 22,25 | 22,40 | 21,30 | 21,70 | -2,47% | 4.140,00 |
| 16.07.2024 | 22,50 | 22,50 | 22,20 | 22,25 | -1,11% | - |
| 15.07.2024 | 22,85 | 22,85 | 22,40 | 22,50 | -1,53% | - |
| 12.07.2024 | 22,80 | 22,95 | 22,65 | 22,85 | 0,22% | - |
| 11.07.2024 | 22,50 | 22,90 | 22,45 | 22,80 | 1,33% | 104,00 |
| 10.07.2024 | 22,80 | 22,85 | 22,45 | 22,50 | -1,32% | - |
| 09.07.2024 | 22,40 | 22,95 | 22,20 | 22,80 | 1,79% | 57,00 |
| 08.07.2024 | 22,85 | 22,85 | 22,40 | 22,40 | -1,97% | 100,00 |
| 05.07.2024 | 22,70 | 23,35 | 22,55 | 22,85 | 0,66% | - |
| 04.07.2024 | 22,60 | 22,85 | 22,60 | 22,70 | 0,44% | - |
| 03.07.2024 | 22,00 | 22,65 | 21,85 | 22,60 | 3,20% | 60,00 |
| 02.07.2024 | 22,00 | 22,25 | 21,85 | 21,90 | -0,45% | 2,00 |