1,640€
0,61%
Echtzeit-Aktienkurs PSG KONSULT LTD.
Bid:
Ask:
Aktienkurse zur PSG KONSULT LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,68 | 1,68 | 1,65 | 1,66 | -0,60% | - |
| 13.10.2026 | 1,74 | 1,77 | 1,65 | 1,67 | 1,22% | - |
| 12.10.2026 | 1,63 | 1,65 | 1,62 | 1,65 | 2,81% | - |
| 09.10.2026 | 1,63 | 1,66 | 1,60 | 1,60 | -2,14% | - |
| 08.10.2026 | 1,64 | 1,65 | 1,59 | 1,64 | 0,31% | - |
| 07.10.2026 | 1,73 | 1,73 | 1,57 | 1,63 | -2,10% | - |
| 06.10.2026 | 1,65 | 1,69 | 1,65 | 1,67 | 1,22% | - |
| 05.10.2026 | 1,64 | 1,75 | 1,62 | 1,65 | 1,54% | - |
| 02.10.2026 | 1,74 | 1,74 | 1,62 | 1,62 | -0,61% | - |
| 01.10.2026 | 1,77 | 1,77 | 1,62 | 1,63 | -3,26% | - |
| 30.09.2026 | 1,70 | 1,78 | 1,68 | 1,69 | -0,59% | - |
| 29.09.2026 | 1,69 | 1,72 | 1,68 | 1,70 | -4,24% | - |
| 28.09.2026 | 1,71 | 1,77 | 1,70 | 1,77 | 3,51% | - |
| 25.09.2026 | 1,78 | 1,79 | 1,70 | 1,71 | -1,44% | - |
| 23.09.2026 | 1,80 | 1,80 | 1,73 | 1,74 | -1,70% | - |
| 22.09.2026 | 1,79 | 1,80 | 1,74 | 1,77 | 0,28% | - |
| 21.09.2026 | 1,80 | 1,81 | 1,74 | 1,76 | 0,57% | - |
| 18.09.2026 | 1,75 | 1,75 | 1,71 | 1,75 | 2,94% | - |
| 17.09.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -0,87% | - |
| 16.09.2026 | 1,74 | 1,75 | 1,70 | 1,72 | -0,58% | - |
| 15.09.2026 | 1,69 | 1,73 | 1,68 | 1,73 | 1,47% | - |
| 14.09.2026 | 1,73 | 1,75 | 1,70 | 1,70 | -1,73% | - |
| 11.09.2026 | 1,72 | 1,75 | 1,70 | 1,73 | 0,87% | - |
| 10.09.2026 | 1,76 | 1,76 | 1,71 | 1,72 | -2,00% | - |
| 09.09.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 1,74% | - |
| 08.09.2026 | 1,70 | 1,72 | 1,69 | 1,72 | 0,00% | - |
| 07.09.2026 | 1,72 | 1,73 | 1,71 | 1,72 | 0,58% | - |
| 04.09.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 03.09.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 1,18% | - |
| 02.09.2026 | 1,68 | 1,70 | 1,67 | 1,69 | 0,60% | - |
| 01.09.2026 | 1,70 | 1,72 | 1,64 | 1,68 | -2,04% | - |
| 31.08.2026 | 1,73 | 1,73 | 1,63 | 1,72 | 0,59% | - |
| 28.08.2026 | 1,74 | 1,74 | 1,69 | 1,71 | 0,29% | - |
| 27.08.2026 | 1,65 | 1,71 | 1,65 | 1,70 | 3,03% | - |
| 26.08.2026 | 1,65 | 1,69 | 1,65 | 1,65 | 0,30% | - |
| 25.08.2026 | 1,66 | 1,71 | 1,64 | 1,65 | 0,30% | - |
| 24.08.2026 | 1,77 | 1,78 | 1,62 | 1,64 | -4,09% | - |
| 21.08.2026 | 1,78 | 1,79 | 1,71 | 1,71 | -0,58% | - |
| 20.08.2026 | 1,78 | 1,79 | 1,70 | 1,72 | 1,18% | - |
| 19.08.2026 | 1,79 | 1,79 | 1,70 | 1,70 | -0,58% | - |
| 18.08.2026 | 1,79 | 1,79 | 1,71 | 1,71 | -1,16% | - |
| 17.08.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | - |
| 14.08.2026 | 1,78 | 1,80 | 1,75 | 1,75 | -1,69% | - |
| 13.08.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -1,11% | - |
| 12.08.2026 | 1,80 | 1,84 | 1,79 | 1,80 | 0,00% | - |
| 11.08.2026 | 1,81 | 1,84 | 1,79 | 1,80 | -0,55% | - |
| 10.08.2026 | 1,81 | 1,82 | 1,81 | 1,81 | 0,00% | - |
| 07.08.2026 | 1,83 | 1,83 | 1,80 | 1,81 | 1,12% | - |
| 06.08.2026 | 1,83 | 1,88 | 1,79 | 1,79 | -0,56% | - |
| 05.08.2026 | 1,83 | 1,83 | 1,79 | 1,80 | 0,00% | - |
| 04.08.2026 | 1,78 | 1,83 | 1,78 | 1,80 | 1,12% | - |
| 03.08.2026 | 1,78 | 1,81 | 1,76 | 1,78 | 0,56% | - |
| 31.07.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 1,14% | - |
| 30.07.2026 | 1,76 | 1,79 | 1,75 | 1,75 | -0,85% | - |
| 29.07.2026 | 1,75 | 1,78 | 1,75 | 1,77 | 2,62% | - |
| 28.07.2026 | 1,77 | 1,77 | 1,72 | 1,72 | -2,82% | - |
| 27.07.2026 | 1,79 | 1,79 | 1,76 | 1,77 | 0,00% | - |
| 23.07.2026 | 1,82 | 1,84 | 1,77 | 1,77 | -1,67% | - |
| 22.07.2026 | 1,84 | 1,84 | 1,80 | 1,80 | -0,55% | - |
| 21.07.2026 | 1,83 | 1,85 | 1,81 | 1,81 | 0,56% | - |
| 20.07.2026 | 1,87 | 1,87 | 1,80 | 1,80 | -3,23% | - |
| 17.07.2026 | 1,88 | 1,89 | 1,85 | 1,86 | -1,59% | - |
| 16.07.2026 | 1,87 | 1,92 | 1,84 | 1,89 | 1,34% | - |
| 15.07.2026 | 1,87 | 1,97 | 1,85 | 1,87 | -22,29% | - |
| 14.07.2026 | 1,88 | 2,40 | 1,87 | 2,40 | 25,00% | - |
| 13.07.2026 | 1,81 | 1,94 | 1,81 | 1,92 | 2,40% | - |
| 10.07.2026 | 1,78 | 1,88 | 1,74 | 1,88 | 5,34% | - |
| 09.07.2026 | 1,75 | 1,81 | 1,70 | 1,78 | 1,14% | - |
| 08.07.2026 | 1,75 | 1,82 | 1,72 | 1,76 | 0,00% | - |
| 07.07.2026 | 1,75 | 1,82 | 1,75 | 1,76 | -0,56% | - |
| 06.07.2026 | 1,75 | 1,82 | 1,74 | 1,77 | 0,57% | - |
| 03.07.2026 | 1,73 | 1,78 | 1,73 | 1,76 | 1,73% | - |
| 02.07.2026 | 1,69 | 1,75 | 1,66 | 1,73 | 2,37% | - |
| 01.07.2026 | 1,71 | 1,73 | 1,69 | 1,69 | 0,30% | - |
| 29.06.2026 | 1,59 | 1,69 | 1,59 | 1,69 | 4,01% | - |
| 26.06.2026 | 1,58 | 1,62 | 1,57 | 1,62 | -0,61% | - |
| 25.06.2026 | 1,58 | 1,65 | 1,54 | 1,63 | 0,93% | - |
| 24.06.2026 | 1,61 | 1,64 | 1,58 | 1,62 | 0,94% | - |
| 23.06.2026 | 1,63 | 1,68 | 1,60 | 1,60 | -2,14% | - |
| 22.06.2026 | 1,62 | 1,64 | 1,60 | 1,64 | 4,14% | - |
| 19.06.2026 | 1,61 | 1,64 | 1,57 | 1,57 | -2,79% | - |
| 18.06.2026 | 1,63 | 1,63 | 1,52 | 1,62 | 0,94% | - |
| 17.06.2026 | 1,62 | 1,65 | 1,56 | 1,60 | 0,31% | - |
| 16.06.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -3,04% | - |
| 15.06.2026 | 1,58 | 1,67 | 1,51 | 1,65 | 4,78% | - |
| 12.06.2026 | 1,54 | 1,59 | 1,49 | 1,57 | 2,28% | - |
| 11.06.2026 | 1,53 | 1,55 | 1,46 | 1,54 | 1,66% | - |
| 10.06.2026 | 1,53 | 1,53 | 1,45 | 1,51 | 2,03% | - |
| 09.06.2026 | 1,55 | 1,56 | 1,43 | 1,48 | -1,66% | - |
| 08.06.2026 | 1,49 | 1,51 | 1,49 | 1,51 | 0,67% | - |
| 05.06.2026 | 1,49 | 1,54 | 1,49 | 1,50 | 2,75% | - |
| 04.06.2026 | 1,50 | 1,50 | 1,44 | 1,46 | -2,02% | - |
| 03.06.2026 | 1,50 | 1,53 | 1,48 | 1,49 | -0,67% | - |
| 02.06.2026 | 1,50 | 1,53 | 1,46 | 1,50 | 0,00% | - |
| 01.06.2026 | 1,50 | 1,52 | 1,47 | 1,50 | -0,33% | - |
| 29.05.2026 | 1,49 | 1,52 | 1,46 | 1,50 | 1,01% | - |
| 28.05.2026 | 1,48 | 1,51 | 1,42 | 1,49 | 0,00% | - |
| 27.05.2026 | 1,48 | 1,51 | 1,48 | 1,49 | -0,34% | - |
| 26.05.2026 | 1,53 | 1,53 | 1,46 | 1,49 | -2,30% | - |
| 25.05.2026 | 1,47 | 1,53 | 1,39 | 1,53 | 3,74% | - |