44,950€
0,11%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 44,95 | 44,95 | 44,90 | 44,90 | 0,00% | - |
| 09.01.2026 | 44,90 | 45,00 | 44,90 | 44,90 | 0,22% | - |
| 08.01.2026 | 44,75 | 44,80 | 44,75 | 44,80 | 0,45% | - |
| 07.01.2026 | 44,75 | 44,90 | 44,60 | 44,60 | -0,89% | - |
| 06.01.2026 | 44,95 | 45,10 | 44,85 | 45,00 | 0,45% | - |
| 05.01.2026 | 45,20 | 45,20 | 44,75 | 44,80 | 1,59% | - |
| 02.01.2026 | 45,05 | 45,05 | 43,50 | 44,10 | -1,78% | 66,00 |
| 30.12.2025 | 44,90 | 44,90 | 44,85 | 44,90 | 0,56% | - |
| 29.12.2025 | 44,70 | 44,75 | 44,20 | 44,65 | -1,54% | 200,00 |
| 23.12.2025 | 45,40 | 45,45 | 45,15 | 45,35 | 0,11% | - |
| 22.12.2025 | 45,15 | 45,45 | 45,10 | 45,30 | 0,33% | - |
| 19.12.2025 | 45,20 | 45,20 | 45,10 | 45,15 | 0,44% | - |
| 18.12.2025 | 44,95 | 45,00 | 44,95 | 44,95 | 0,22% | - |
| 17.12.2025 | 44,80 | 44,85 | 44,75 | 44,85 | 0,22% | - |
| 16.12.2025 | 44,90 | 44,90 | 44,60 | 44,75 | 0,11% | - |
| 15.12.2025 | 45,05 | 45,05 | 44,70 | 44,70 | -0,67% | 1.045,00 |
| 12.12.2025 | 44,95 | 45,05 | 44,95 | 45,00 | 0,33% | - |
| 11.12.2025 | 45,00 | 45,05 | 44,85 | 44,85 | 0,00% | - |
| 10.12.2025 | 44,90 | 44,95 | 44,85 | 44,85 | 0,00% | - |
| 09.12.2025 | 44,95 | 45,00 | 44,85 | 44,85 | -0,11% | - |
| 08.12.2025 | 44,95 | 45,00 | 44,80 | 44,90 | 0,11% | - |
| 05.12.2025 | 44,85 | 45,00 | 44,70 | 44,85 | 0,22% | - |
| 04.12.2025 | 44,60 | 44,75 | 44,60 | 44,75 | 0,34% | - |
| 03.12.2025 | 44,85 | 45,20 | 44,50 | 44,60 | -0,89% | 276,00 |
| 02.12.2025 | 45,05 | 45,05 | 45,00 | 45,00 | 0,00% | - |
| 01.12.2025 | 45,30 | 45,30 | 44,85 | 45,00 | -0,33% | - |
| 28.11.2025 | 45,35 | 45,40 | 45,10 | 45,15 | -0,11% | - |
| 27.11.2025 | 45,05 | 45,25 | 44,85 | 45,20 | 0,44% | 174,00 |
| 26.11.2025 | 44,95 | 45,00 | 44,95 | 45,00 | 0,11% | - |
| 25.11.2025 | 45,00 | 45,00 | 44,95 | 44,95 | 0,22% | - |
| 24.11.2025 | 44,90 | 44,95 | 44,85 | 44,85 | -0,44% | - |
| 21.11.2025 | 45,05 | 45,10 | 45,05 | 45,05 | 0,11% | - |
| 20.11.2025 | 45,05 | 45,15 | 45,00 | 45,00 | 0,11% | - |
| 19.11.2025 | 44,85 | 44,95 | 44,85 | 44,95 | -0,11% | - |
| 18.11.2025 | 44,80 | 45,05 | 44,80 | 45,00 | 2,97% | - |
| 17.11.2025 | 44,35 | 44,35 | 43,20 | 43,70 | -2,56% | - |
| 14.11.2025 | 44,90 | 44,95 | 44,85 | 44,85 | -0,22% | - |
| 13.11.2025 | 45,20 | 45,20 | 44,95 | 44,95 | -0,33% | - |
| 12.11.2025 | 45,10 | 45,10 | 45,00 | 45,10 | 0,33% | - |
| 11.11.2025 | 44,95 | 45,05 | 44,95 | 44,95 | 0,22% | - |
| 10.11.2025 | 45,05 | 45,35 | 44,65 | 44,85 | -0,44% | - |
| 07.11.2025 | 45,05 | 45,15 | 45,00 | 45,05 | 0,22% | 100,00 |
| 06.11.2025 | 45,05 | 45,05 | 44,90 | 44,95 | -0,11% | - |
| 05.11.2025 | 45,05 | 45,10 | 44,85 | 45,00 | -0,11% | - |
| 04.11.2025 | 44,65 | 45,05 | 44,45 | 45,05 | 0,22% | - |
| 03.11.2025 | 45,00 | 45,10 | 44,95 | 44,95 | 0,22% | - |
| 31.10.2025 | 44,95 | 45,05 | 44,85 | 44,85 | -0,22% | - |
| 30.10.2025 | 45,10 | 45,15 | 44,95 | 44,95 | -0,22% | - |
| 29.10.2025 | 44,95 | 45,05 | 44,85 | 45,05 | 0,11% | 1.300,00 |
| 28.10.2025 | 45,00 | 45,05 | 44,80 | 45,00 | 0,00% | - |
| 27.10.2025 | 45,00 | 45,60 | 44,85 | 45,00 | -0,33% | - |
| 24.10.2025 | 45,10 | 45,15 | 45,00 | 45,15 | 0,22% | - |
| 23.10.2025 | 44,95 | 45,05 | 44,95 | 45,05 | 0,22% | - |
| 22.10.2025 | 44,95 | 44,95 | 44,85 | 44,95 | -0,22% | 20,00 |
| 20.10.2025 | 45,10 | 45,25 | 44,95 | 45,05 | 0,22% | 3.250,00 |
| 17.10.2025 | 44,75 | 44,95 | 44,65 | 44,95 | -0,11% | - |
| 16.10.2025 | 45,05 | 45,05 | 44,95 | 45,00 | 0,00% | - |
| 15.10.2025 | 44,95 | 45,05 | 44,85 | 45,00 | 0,33% | 390,00 |
| 14.10.2025 | 44,55 | 44,85 | 44,55 | 44,85 | 2,75% | - |
| 13.10.2025 | 33,75 | 43,90 | 33,55 | 43,65 | 40,35% | 2.745,00 |
| 10.10.2025 | 30,20 | 31,40 | 30,20 | 31,10 | 4,01% | 2.200,00 |
| 09.10.2025 | 24,35 | 30,50 | 24,30 | 29,90 | 23,55% | 4.433,00 |
| 08.10.2025 | 24,45 | 24,45 | 24,10 | 24,20 | -7,63% | - |
| 07.10.2025 | 26,10 | 26,20 | 26,05 | 26,20 | -0,95% | - |
| 06.10.2025 | 26,00 | 27,50 | 26,00 | 26,45 | 2,52% | 50,00 |
| 03.10.2025 | 25,85 | 25,85 | 25,80 | 25,80 | -2,09% | 109,00 |
| 02.10.2025 | 26,15 | 26,45 | 26,15 | 26,35 | 0,38% | - |
| 30.09.2025 | 26,25 | 26,25 | 26,00 | 26,25 | -1,69% | - |
| 29.09.2025 | 27,00 | 27,10 | 26,50 | 26,70 | -2,20% | - |
| 26.09.2025 | 27,35 | 27,35 | 27,30 | 27,30 | -1,27% | - |
| 25.09.2025 | 27,70 | 27,70 | 27,65 | 27,65 | 0,00% | - |
| 24.09.2025 | 27,70 | 27,70 | 27,65 | 27,65 | -1,07% | - |
| 23.09.2025 | 27,85 | 27,95 | 27,75 | 27,95 | 1,64% | - |
| 22.09.2025 | 27,55 | 27,60 | 27,50 | 27,50 | -0,54% | - |
| 19.09.2025 | 27,70 | 27,70 | 27,60 | 27,65 | -0,18% | - |
| 18.09.2025 | 27,65 | 27,80 | 27,65 | 27,70 | 0,18% | - |
| 17.09.2025 | 27,50 | 27,65 | 27,40 | 27,65 | 0,36% | - |
| 16.09.2025 | 27,60 | 27,60 | 27,55 | 27,55 | 0,36% | - |
| 15.09.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -0,18% | - |
| 12.09.2025 | 27,45 | 27,60 | 27,45 | 27,50 | -0,18% | - |
| 11.09.2025 | 27,50 | 27,55 | 27,40 | 27,55 | 0,00% | - |
| 10.09.2025 | 27,50 | 27,60 | 27,50 | 27,55 | -0,36% | - |
| 09.09.2025 | 27,70 | 27,75 | 27,65 | 27,65 | 1,84% | - |
| 08.09.2025 | 27,10 | 27,15 | 27,10 | 27,15 | 0,00% | - |
| 05.09.2025 | 27,45 | 27,50 | 27,10 | 27,15 | -1,09% | 20,00 |
| 04.09.2025 | 26,85 | 27,45 | 26,75 | 27,45 | 2,04% | 1.250,00 |
| 03.09.2025 | 27,45 | 27,85 | 26,65 | 26,90 | -2,00% | 350,00 |
| 02.09.2025 | 28,65 | 28,95 | 27,30 | 27,45 | -4,52% | - |
| 01.09.2025 | 29,30 | 29,50 | 28,70 | 28,75 | -1,88% | 106,00 |
| 29.08.2025 | 29,60 | 29,60 | 28,85 | 29,30 | -1,35% | 2.957,00 |
| 28.08.2025 | 28,65 | 29,70 | 28,60 | 29,70 | 3,66% | 499,00 |
| 27.08.2025 | 28,20 | 29,60 | 28,05 | 28,65 | 1,78% | 33,00 |
| 26.08.2025 | 26,80 | 29,05 | 26,70 | 28,15 | 5,04% | - |
| 25.08.2025 | 27,30 | 28,20 | 26,80 | 26,80 | -2,19% | - |
| 22.08.2025 | 27,25 | 27,65 | 26,95 | 27,40 | 0,37% | - |
| 21.08.2025 | 26,95 | 27,55 | 26,30 | 27,30 | 1,30% | 53,00 |
| 20.08.2025 | 27,05 | 27,10 | 26,60 | 26,95 | -0,74% | - |
| 19.08.2025 | 27,35 | 27,35 | 26,75 | 27,15 | -0,73% | 26,00 |
| 18.08.2025 | 26,55 | 27,35 | 26,25 | 27,35 | 3,01% | - |
| 15.08.2025 | 26,90 | 27,00 | 26,45 | 26,55 | -0,38% | 1.074,00 |