27,950€
-5,89%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 29,70 | 29,70 | 27,90 | 28,10 | -5,39% | 1.334,00 |
| 31.07.2025 | 29,30 | 29,90 | 28,90 | 29,70 | 2,06% | 1.770,00 |
| 30.07.2025 | 29,00 | 29,20 | 28,90 | 29,10 | 0,34% | 1.571,00 |
| 29.07.2025 | 28,60 | 29,10 | 28,60 | 29,00 | 1,40% | 1.180,00 |
| 28.07.2025 | 29,90 | 30,00 | 28,60 | 28,60 | -4,03% | 1.600,00 |
| 25.07.2025 | 30,30 | 30,40 | 29,80 | 29,80 | -0,67% | 635,00 |
| 24.07.2025 | 30,30 | 30,40 | 30,00 | 30,00 | -1,64% | 318,00 |
| 23.07.2025 | 30,00 | 30,50 | 30,00 | 30,50 | 0,99% | 739,00 |
| 22.07.2025 | 30,30 | 30,50 | 29,80 | 30,20 | -0,98% | 4.517,00 |
| 21.07.2025 | 30,50 | 30,70 | 30,10 | 30,50 | -1,29% | 1.247,00 |
| 18.07.2025 | 30,40 | 30,90 | 30,00 | 30,90 | 2,66% | 2.970,00 |
| 17.07.2025 | 30,00 | 30,40 | 29,90 | 30,10 | 0,67% | 2.884,00 |
| 16.07.2025 | 30,20 | 30,40 | 29,90 | 29,90 | -0,66% | 346,00 |
| 15.07.2025 | 30,00 | 30,30 | 29,90 | 30,10 | -0,66% | 3.834,00 |
| 14.07.2025 | 29,80 | 30,30 | 29,80 | 30,30 | 1,68% | 599,00 |
| 11.07.2025 | 30,10 | 30,20 | 29,80 | 29,80 | -0,67% | 498,00 |
| 10.07.2025 | 30,30 | 30,50 | 29,90 | 30,00 | 0,00% | 6.725,00 |
| 09.07.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -0,66% | 2.676,00 |
| 08.07.2025 | 29,80 | 30,40 | 29,80 | 30,20 | 0,00% | 279,00 |
| 07.07.2025 | 30,20 | 30,30 | 29,80 | 30,20 | 0,33% | 3.965,00 |
| 04.07.2025 | 30,80 | 30,80 | 30,00 | 30,10 | -2,90% | 1.138,00 |
| 03.07.2025 | 29,50 | 31,00 | 29,10 | 31,00 | 4,73% | 3.505,00 |
| 02.07.2025 | 29,90 | 30,10 | 29,50 | 29,60 | -1,99% | 858,00 |
| 01.07.2025 | 30,70 | 30,70 | 30,20 | 30,20 | -0,98% | 302,00 |
| 30.06.2025 | 30,10 | 30,50 | 30,00 | 30,50 | 1,33% | 910,00 |
| 27.06.2025 | 29,60 | 30,10 | 29,50 | 30,10 | 2,03% | 772,00 |
| 26.06.2025 | 29,80 | 29,80 | 29,50 | 29,50 | 1,03% | 338,00 |
| 25.06.2025 | 28,90 | 29,20 | 28,80 | 29,20 | 0,34% | 1.590,00 |
| 24.06.2025 | 28,40 | 29,40 | 28,40 | 29,10 | 1,75% | 179,00 |
| 23.06.2025 | 28,30 | 28,60 | 28,30 | 28,60 | 1,06% | 177,00 |
| 20.06.2025 | 28,50 | 28,60 | 28,30 | 28,30 | -0,70% | 1.746,00 |
| 19.06.2025 | 28,70 | 28,90 | 28,50 | 28,50 | -3,06% | 501,00 |
| 18.06.2025 | 28,70 | 29,40 | 28,70 | 29,40 | 0,68% | 609,00 |
| 17.06.2025 | 28,20 | 29,20 | 28,00 | 29,20 | 2,82% | 1.717,00 |
| 16.06.2025 | 29,00 | 29,50 | 28,10 | 28,40 | -2,74% | 3.005,00 |
| 13.06.2025 | 29,70 | 29,70 | 29,20 | 29,20 | -0,68% | 152,00 |
| 12.06.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -1,67% | 509,00 |
| 11.06.2025 | 30,30 | 30,50 | 29,90 | 29,90 | -2,29% | 1.179,00 |
| 10.06.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 0,66% | 499,00 |
| 09.06.2025 | 30,40 | 30,40 | 30,00 | 30,40 | 0,33% | 426,00 |
| 06.06.2025 | 30,00 | 30,70 | 30,00 | 30,30 | 1,00% | 1.427,00 |
| 05.06.2025 | 30,00 | 30,20 | 29,90 | 30,00 | -1,64% | 1.374,00 |
| 04.06.2025 | 30,50 | 30,60 | 30,30 | 30,50 | 0,00% | 1.501,00 |
| 03.06.2025 | 31,50 | 31,50 | 30,20 | 30,50 | -3,48% | 1.101,00 |
| 02.06.2025 | 31,70 | 31,90 | 31,10 | 31,60 | 0,00% | 3.746,00 |
| 30.05.2025 | 30,70 | 31,70 | 30,70 | 31,60 | 3,61% | 8.227,00 |
| 29.05.2025 | 30,30 | 31,20 | 30,20 | 30,50 | 0,66% | 2.164,00 |
| 28.05.2025 | 29,70 | 30,90 | 29,70 | 30,30 | -1,94% | 3.142,00 |
| 27.05.2025 | 28,20 | 30,90 | 27,40 | 30,90 | 5,82% | 4.410,00 |
| 26.05.2025 | 29,40 | 29,40 | 28,90 | 29,20 | -0,68% | 1.138,00 |
| 23.05.2025 | 29,20 | 29,40 | 29,00 | 29,40 | 1,03% | 2.405,00 |
| 22.05.2025 | 29,80 | 29,80 | 29,10 | 29,10 | -1,02% | 1.988,00 |
| 21.05.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -0,34% | 521,00 |
| 20.05.2025 | 29,60 | 30,10 | 29,50 | 29,50 | 0,68% | 750,00 |
| 19.05.2025 | 30,60 | 30,70 | 29,30 | 29,30 | -4,25% | 2.225,00 |
| 16.05.2025 | 31,40 | 31,40 | 30,50 | 30,60 | -1,61% | 2.053,00 |
| 15.05.2025 | 29,90 | 31,40 | 29,90 | 31,10 | 1,97% | 4.153,00 |
| 14.05.2025 | 30,50 | 30,80 | 30,50 | 30,50 | 0,00% | 1.626,00 |
| 13.05.2025 | 30,50 | 30,50 | 30,30 | 30,50 | -0,97% | 1.708,00 |
| 12.05.2025 | 30,70 | 31,10 | 30,30 | 30,80 | 0,33% | 1.677,00 |
| 09.05.2025 | 30,80 | 30,80 | 30,20 | 30,70 | -0,32% | 1.066,00 |
| 08.05.2025 | 30,50 | 30,80 | 30,50 | 30,80 | 1,32% | 613,00 |
| 07.05.2025 | 30,20 | 30,80 | 29,70 | 30,40 | 0,66% | 1.431,00 |
| 06.05.2025 | 30,70 | 30,70 | 29,80 | 30,20 | -1,63% | 9.939,00 |
| 05.05.2025 | 31,60 | 31,70 | 30,30 | 30,70 | -2,85% | 11.692,00 |
| 02.05.2025 | 29,60 | 31,90 | 29,00 | 31,60 | 7,12% | 5.006,00 |
| 30.04.2025 | 27,70 | 29,80 | 27,70 | 29,50 | 7,27% | 7.555,00 |
| 29.04.2025 | 26,60 | 28,60 | 26,60 | 27,50 | 4,17% | 2.176,00 |
| 28.04.2025 | 27,30 | 27,30 | 26,10 | 26,40 | -2,58% | 309,00 |
| 25.04.2025 | 26,90 | 27,10 | 26,60 | 27,10 | 1,12% | 537,00 |
| 24.04.2025 | 26,10 | 26,80 | 26,10 | 26,80 | 1,13% | 459,00 |
| 23.04.2025 | 26,60 | 26,90 | 26,00 | 26,50 | 0,38% | 1.665,00 |
| 22.04.2025 | 25,60 | 26,80 | 25,60 | 26,40 | 3,12% | 2.055,00 |
| 17.04.2025 | 25,10 | 26,00 | 25,10 | 25,60 | 0,79% | 945,00 |
| 16.04.2025 | 25,00 | 25,40 | 25,00 | 25,40 | -1,93% | 635,00 |
| 15.04.2025 | 26,20 | 26,20 | 25,30 | 25,90 | 1,57% | 300,00 |
| 14.04.2025 | 24,40 | 25,80 | 24,20 | 25,50 | 4,51% | 2.625,00 |
| 11.04.2025 | 25,10 | 25,50 | 24,20 | 24,40 | -3,94% | 1.227,00 |
| 10.04.2025 | 23,90 | 26,10 | 22,90 | 25,40 | 5,39% | 7.537,00 |
| 09.04.2025 | 22,50 | 24,10 | 22,20 | 24,10 | 8,56% | 1.726,00 |
| 08.04.2025 | 23,00 | 23,10 | 22,20 | 22,20 | -3,48% | 1.882,00 |
| 07.04.2025 | 22,40 | 23,00 | 20,40 | 23,00 | -0,43% | 4.992,00 |
| 04.04.2025 | 24,80 | 24,80 | 23,00 | 23,10 | -5,33% | 2.867,00 |
| 03.04.2025 | 24,30 | 24,80 | 24,20 | 24,40 | -0,81% | 2.913,00 |
| 02.04.2025 | 24,70 | 25,00 | 24,60 | 24,60 | 0,82% | 818,00 |
| 01.04.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -2,40% | 933,00 |
| 31.03.2025 | 25,20 | 25,50 | 24,20 | 25,00 | -1,19% | 4.940,00 |
| 28.03.2025 | 26,70 | 26,90 | 25,30 | 25,30 | -6,64% | 4.952,00 |
| 27.03.2025 | 28,00 | 28,00 | 27,10 | 27,10 | -4,24% | 567,00 |
| 26.03.2025 | 27,50 | 28,30 | 27,30 | 28,30 | 1,80% | 1.993,00 |
| 25.03.2025 | 27,70 | 28,00 | 27,40 | 27,80 | -0,36% | 1.167,00 |
| 24.03.2025 | 28,10 | 28,10 | 27,60 | 27,90 | -0,36% | 973,00 |
| 21.03.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -1,75% | 1.517,00 |
| 20.03.2025 | 28,90 | 28,90 | 28,30 | 28,50 | -1,38% | 995,00 |
| 19.03.2025 | 28,40 | 28,90 | 27,90 | 28,90 | 3,58% | 1.311,00 |
| 18.03.2025 | 28,70 | 28,90 | 27,90 | 27,90 | -3,79% | 1.615,00 |
| 17.03.2025 | 29,40 | 29,90 | 28,20 | 29,00 | -1,69% | 3.821,00 |
| 14.03.2025 | 28,80 | 29,50 | 28,80 | 29,50 | 2,79% | 1.957,00 |
| 13.03.2025 | 29,10 | 29,30 | 28,70 | 28,70 | -1,71% | 524,00 |
| 12.03.2025 | 28,00 | 29,40 | 28,00 | 29,20 | 5,04% | 4.564,00 |