27,000€
-1,46%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 27,30 | 27,35 | 26,95 | 26,95 | -1,64% | - |
| 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 |
| 14.08.2025 | 25,85 | 26,75 | 25,85 | 26,65 | 2,70% | 1,00 |
| 13.08.2025 | 26,15 | 26,35 | 25,95 | 25,95 | -0,76% | 2,00 |
| 12.08.2025 | 26,65 | 26,75 | 26,05 | 26,15 | -1,88% | 447,00 |
| 11.08.2025 | 27,05 | 27,50 | 26,30 | 26,65 | -1,48% | 40,00 |
| 08.08.2025 | 27,05 | 27,20 | 26,95 | 27,05 | 0,19% | 102,00 |
| 07.08.2025 | 27,25 | 27,35 | 26,95 | 27,00 | -0,92% | - |
| 06.08.2025 | 27,60 | 27,75 | 26,75 | 27,25 | -1,27% | 184,00 |
| 05.08.2025 | 28,05 | 28,20 | 27,50 | 27,60 | -1,60% | 278,00 |
| 04.08.2025 | 28,35 | 28,35 | 27,95 | 28,05 | 0,18% | 729,00 |
| 01.08.2025 | 29,65 | 29,85 | 28,00 | 28,00 | -6,35% | 211,00 |
| 31.07.2025 | 29,20 | 30,00 | 28,85 | 29,90 | 3,28% | 74,00 |
| 30.07.2025 | 28,90 | 29,40 | 28,85 | 28,95 | 0,17% | 550,00 |
| 29.07.2025 | 28,95 | 29,35 | 28,60 | 28,90 | -0,34% | 140,00 |
| 28.07.2025 | 30,20 | 30,20 | 28,95 | 29,00 | -3,49% | 452,00 |
| 25.07.2025 | 30,25 | 30,30 | 29,95 | 30,05 | -0,33% | 186,00 |
| 24.07.2025 | 30,40 | 30,45 | 30,15 | 30,15 | -0,50% | 30,00 |
| 23.07.2025 | 30,55 | 30,60 | 30,10 | 30,30 | -0,49% | - |
| 22.07.2025 | 30,35 | 30,45 | 29,95 | 30,45 | 0,33% | 50,00 |
| 21.07.2025 | 30,75 | 30,75 | 30,30 | 30,35 | -1,62% | 445,00 |
| 18.07.2025 | 30,35 | 30,85 | 30,10 | 30,85 | 1,65% | 246,00 |
| 17.07.2025 | 30,05 | 30,40 | 30,05 | 30,35 | 1,34% | - |
| 16.07.2025 | 30,15 | 30,35 | 29,95 | 29,95 | -0,66% | - |
| 15.07.2025 | 30,10 | 30,30 | 29,95 | 30,15 | 0,00% | 1.000,00 |
| 14.07.2025 | 30,00 | 30,30 | 29,85 | 30,15 | 0,17% | 395,00 |
| 11.07.2025 | 30,15 | 30,35 | 30,10 | 30,10 | 0,00% | 200,00 |
| 10.07.2025 | 30,10 | 30,50 | 30,05 | 30,10 | -0,33% | - |
| 09.07.2025 | 30,40 | 30,40 | 29,95 | 30,20 | -0,33% | 50,00 |
| 08.07.2025 | 30,05 | 30,40 | 29,85 | 30,30 | 0,83% | - |
| 07.07.2025 | 30,05 | 30,35 | 29,85 | 30,05 | 0,50% | 1.426,00 |
| 04.07.2025 | 31,00 | 31,05 | 29,90 | 29,90 | -3,70% | 100,00 |
| 03.07.2025 | 29,45 | 31,05 | 29,25 | 31,05 | 5,08% | 4.434,00 |
| 02.07.2025 | 30,05 | 30,10 | 29,50 | 29,55 | -1,83% | - |
| 01.07.2025 | 30,50 | 30,85 | 30,10 | 30,10 | -0,99% | - |
| 30.06.2025 | 30,15 | 30,55 | 29,70 | 30,40 | 1,16% | - |
| 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 |