1,485€
2,41%
Echtzeit-Aktienkurs PSG Konsult Ltd.
Bid:
Ask:
Aktienkurse zur PSG Konsult Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 1,46 | 1,49 | 1,44 | 1,49 | 0,00% | - |
| 14.04.2026 | 1,48 | 1,50 | 1,39 | 1,49 | 0,68% | - |
| 13.04.2026 | 1,43 | 1,48 | 1,38 | 1,48 | 2,43% | - |
| 10.04.2026 | 1,44 | 1,49 | 1,40 | 1,44 | -2,04% | - |
| 09.04.2026 | 1,49 | 1,49 | 1,39 | 1,47 | -1,01% | - |
| 08.04.2026 | 1,46 | 1,51 | 1,39 | 1,49 | 6,07% | - |
| 07.04.2026 | 1,40 | 1,41 | 1,35 | 1,40 | 1,45% | - |
| 02.04.2026 | 1,37 | 1,38 | 1,37 | 1,38 | -0,72% | - |
| 01.04.2026 | 1,37 | 1,42 | 1,37 | 1,39 | 2,21% | - |
| 31.03.2026 | 1,29 | 1,36 | 1,29 | 1,36 | 6,25% | - |
| 30.03.2026 | 1,35 | 1,37 | 1,28 | 1,28 | -5,19% | - |
| 27.03.2026 | 1,37 | 1,38 | 1,33 | 1,35 | -1,46% | - |
| 26.03.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,00% | - |
| 25.03.2026 | 1,32 | 1,38 | 1,32 | 1,37 | 3,79% | - |
| 24.03.2026 | 1,35 | 1,39 | 1,32 | 1,32 | -2,94% | - |
| 23.03.2026 | 1,30 | 1,38 | 1,26 | 1,36 | 3,03% | - |
| 20.03.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -0,38% | - |
| 19.03.2026 | 1,32 | 1,36 | 1,31 | 1,33 | -0,38% | - |
| 18.03.2026 | 1,35 | 1,37 | 1,33 | 1,33 | -0,75% | - |
| 17.03.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 0,75% | - |
| 13.03.2026 | 1,35 | 1,36 | 1,33 | 1,33 | -1,48% | - |
| 12.03.2026 | 1,34 | 1,40 | 1,34 | 1,35 | -2,88% | - |
| 11.03.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 1,09% | - |
| 10.03.2026 | 1,34 | 1,39 | 1,34 | 1,38 | 2,23% | - |
| 09.03.2026 | 1,30 | 1,35 | 1,29 | 1,35 | 1,13% | - |
| 06.03.2026 | 1,43 | 1,43 | 1,31 | 1,33 | -6,34% | 124.890,00 |
| 05.03.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 0,35% | - |
| 04.03.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 0,35% | - |
| 03.03.2026 | 1,46 | 1,47 | 1,40 | 1,41 | -4,41% | - |
| 02.03.2026 | 1,49 | 1,49 | 1,44 | 1,48 | -1,99% | - |
| 27.02.2026 | 1,52 | 1,53 | 1,51 | 1,51 | -0,99% | - |
| 26.02.2026 | 1,50 | 1,53 | 1,49 | 1,52 | 1,33% | - |
| 25.02.2026 | 1,49 | 1,51 | 1,48 | 1,50 | 0,67% | - |
| 24.02.2026 | 1,50 | 1,50 | 1,48 | 1,49 | -0,33% | - |
| 23.02.2026 | 1,47 | 1,50 | 1,47 | 1,50 | 1,36% | - |
| 20.02.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 1,37% | - |
| 19.02.2026 | 1,49 | 1,50 | 1,46 | 1,46 | -2,02% | - |
| 18.02.2026 | 1,47 | 1,49 | 1,47 | 1,49 | 1,02% | - |
| 17.02.2026 | 1,46 | 1,47 | 1,44 | 1,47 | 1,03% | - |
| 16.02.2026 | 1,45 | 1,47 | 1,45 | 1,46 | 0,69% | - |
| 13.02.2026 | 1,46 | 1,46 | 1,44 | 1,45 | 1,76% | - |
| 12.02.2026 | 1,46 | 1,46 | 1,42 | 1,42 | -2,41% | - |
| 11.02.2026 | 1,44 | 1,46 | 1,43 | 1,46 | 1,39% | - |
| 10.02.2026 | 1,50 | 1,50 | 1,41 | 1,44 | -4,01% | - |
| 09.02.2026 | 1,44 | 1,50 | 1,41 | 1,50 | 6,03% | - |
| 06.02.2026 | 1,43 | 1,45 | 1,41 | 1,41 | -1,40% | - |
| 05.02.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -1,04% | - |
| 04.02.2026 | 1,48 | 1,48 | 1,45 | 1,45 | 0,35% | - |
| 03.02.2026 | 1,45 | 1,49 | 1,44 | 1,44 | -0,35% | - |
| 02.02.2026 | 1,43 | 1,45 | 1,40 | 1,45 | 0,70% | - |
| 30.01.2026 | 1,47 | 1,47 | 1,42 | 1,44 | -1,37% | - |
| 29.01.2026 | 1,44 | 1,48 | 1,44 | 1,46 | 1,75% | - |
| 27.01.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -0,69% | - |
| 26.01.2026 | 1,44 | 1,45 | 1,43 | 1,44 | -0,35% | - |
| 23.01.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 1,76% | - |
| 22.01.2026 | 1,42 | 1,46 | 1,42 | 1,42 | 0,00% | - |
| 21.01.2026 | 1,42 | 1,43 | 1,41 | 1,42 | 1,79% | - |
| 20.01.2026 | 1,41 | 1,41 | 1,39 | 1,40 | -1,41% | - |
| 19.01.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 0,00% | - |
| 16.01.2026 | 1,41 | 1,42 | 1,39 | 1,42 | 0,35% | - |
| 15.01.2026 | 1,39 | 1,42 | 1,36 | 1,41 | 1,44% | - |
| 14.01.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -0,36% | - |
| 13.01.2026 | 1,39 | 1,40 | 1,36 | 1,40 | 0,72% | - |
| 12.01.2026 | 1,40 | 1,40 | 1,38 | 1,39 | 1,09% | - |
| 09.01.2026 | 1,40 | 1,41 | 1,37 | 1,37 | -2,84% | - |
| 07.01.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -3,09% | - |
| 06.01.2026 | 1,42 | 1,46 | 1,42 | 1,46 | 4,68% | - |
| 05.01.2026 | 1,45 | 1,46 | 1,39 | 1,39 | -1,42% | - |
| 02.01.2026 | 1,37 | 1,44 | 1,37 | 1,41 | 1,81% | - |
| 30.12.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 5,73% | - |
| 29.12.2025 | 1,37 | 1,37 | 1,31 | 1,31 | 2,34% | - |
| 22.12.2025 | 1,37 | 1,37 | 1,28 | 1,28 | -3,03% | 200,00 |
| 19.12.2025 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 17.12.2025 | 1,33 | 1,33 | 1,31 | 1,32 | 0,00% | - |
| 15.12.2025 | 1,32 | 1,33 | 1,31 | 1,32 | -1,12% | - |
| 12.12.2025 | 1,34 | 1,34 | 1,32 | 1,34 | -0,74% | - |
| 11.12.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 0,37% | - |
| 10.12.2025 | 1,35 | 1,35 | 1,32 | 1,34 | 3,08% | - |
| 08.12.2025 | 1,37 | 1,37 | 1,30 | 1,30 | -0,76% | - |
| 05.12.2025 | 1,34 | 1,37 | 1,31 | 1,31 | 1,55% | - |
| 04.12.2025 | 1,33 | 1,35 | 1,29 | 1,29 | 0,78% | - |
| 03.12.2025 | 1,31 | 1,34 | 1,28 | 1,28 | 1,59% | - |
| 02.12.2025 | 1,31 | 1,32 | 1,26 | 1,26 | 1,61% | - |
| 28.11.2025 | 1,30 | 1,31 | 1,24 | 1,24 | -4,98% | - |
| 27.11.2025 | 1,31 | 1,34 | 1,30 | 1,31 | 4,40% | - |
| 26.11.2025 | 1,31 | 1,37 | 1,25 | 1,25 | 0,00% | - |
| 25.11.2025 | 1,26 | 1,34 | 1,25 | 1,25 | 1,63% | - |
| 24.11.2025 | 1,26 | 1,28 | 1,23 | 1,23 | 2,50% | - |
| 21.11.2025 | 1,31 | 1,31 | 1,20 | 1,20 | -4,00% | - |
| 20.11.2025 | 1,29 | 1,31 | 1,25 | 1,25 | 1,63% | - |
| 19.11.2025 | 1,28 | 1,29 | 1,23 | 1,23 | 0,82% | - |
| 18.11.2025 | 1,29 | 1,29 | 1,22 | 1,22 | -1,61% | - |
| 17.11.2025 | 1,28 | 1,32 | 1,24 | 1,24 | 2,48% | - |
| 14.11.2025 | 1,30 | 1,30 | 1,21 | 1,21 | -7,98% | - |
| 13.11.2025 | 1,29 | 1,37 | 1,28 | 1,32 | 6,91% | - |
| 12.11.2025 | 1,24 | 1,29 | 1,23 | 1,23 | 3,36% | - |
| 11.11.2025 | 1,26 | 1,28 | 1,19 | 1,19 | -0,83% | - |
| 10.11.2025 | 1,25 | 1,26 | 1,20 | 1,20 | 1,69% | - |
| 07.11.2025 | 1,24 | 1,25 | 1,18 | 1,18 | -0,84% | - |
| 06.11.2025 | 1,24 | 1,25 | 1,19 | 1,19 | 0,85% | - |