28,050€
-6,19%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |