21,250€
2,66%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 20,80 | 21,30 | 20,80 | 21,30 | 2,90% | 2.925,00 |
| 15.11.2024 | 21,60 | 21,60 | 20,70 | 20,70 | -2,82% | 1.587,00 |
| 14.11.2024 | 21,60 | 21,80 | 20,20 | 21,30 | -0,47% | 2.568,00 |
| 13.11.2024 | 21,10 | 21,40 | 21,10 | 21,40 | 0,94% | 624,00 |
| 12.11.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,47% | 832,00 |
| 11.11.2024 | 21,40 | 21,50 | 21,10 | 21,10 | -0,94% | 1.231,00 |
| 08.11.2024 | 21,20 | 21,60 | 21,10 | 21,30 | 1,91% | 959,00 |
| 07.11.2024 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | 828,00 |
| 06.11.2024 | 22,40 | 22,40 | 21,00 | 21,10 | -5,80% | 778,00 |
| 05.11.2024 | 21,60 | 22,40 | 21,20 | 22,40 | 4,67% | 2.202,00 |
| 04.11.2024 | 21,70 | 21,70 | 21,30 | 21,40 | 0,00% | 840,00 |
| 01.11.2024 | 21,50 | 21,70 | 21,10 | 21,40 | 0,47% | 200,00 |
| 31.10.2024 | 22,00 | 22,40 | 20,60 | 21,30 | -2,29% | 3.373,00 |
| 30.10.2024 | 22,40 | 22,40 | 21,80 | 21,80 | -1,80% | 2.484,00 |
| 29.10.2024 | 21,90 | 22,20 | 21,90 | 22,20 | 1,37% | 476,00 |
| 28.10.2024 | 22,00 | 22,00 | 21,50 | 21,90 | -0,45% | 2.195,00 |
| 25.10.2024 | 21,80 | 22,00 | 21,70 | 22,00 | -0,45% | 1.049,00 |
| 24.10.2024 | 21,80 | 22,10 | 21,70 | 22,10 | 1,84% | 474,00 |
| 23.10.2024 | 22,20 | 22,20 | 21,70 | 21,70 | -1,81% | 1.094,00 |
| 22.10.2024 | 22,20 | 22,40 | 21,90 | 22,10 | -0,45% | 1.675,00 |
| 21.10.2024 | 22,00 | 22,60 | 22,00 | 22,20 | -0,89% | 1.552,00 |
| 18.10.2024 | 22,20 | 22,40 | 22,00 | 22,40 | 1,36% | 842,00 |
| 17.10.2024 | 22,20 | 22,30 | 22,10 | 22,10 | 0,00% | 448,00 |
| 16.10.2024 | 22,10 | 22,30 | 22,00 | 22,10 | 0,00% | 1.564,00 |
| 15.10.2024 | 22,20 | 22,40 | 22,10 | 22,10 | 0,45% | 600,00 |
| 14.10.2024 | 22,20 | 22,30 | 21,80 | 22,00 | -0,90% | 1.182,00 |
| 11.10.2024 | 21,90 | 22,20 | 21,70 | 22,20 | 0,00% | 947,00 |
| 10.10.2024 | 21,90 | 22,30 | 21,90 | 22,20 | 1,37% | 936,00 |
| 09.10.2024 | 22,20 | 22,20 | 21,90 | 21,90 | -0,90% | 437,00 |
| 08.10.2024 | 21,90 | 22,20 | 21,70 | 22,10 | 0,91% | 1.838,00 |
| 07.10.2024 | 22,10 | 22,10 | 21,60 | 21,90 | 0,46% | 3.412,00 |
| 04.10.2024 | 22,00 | 22,40 | 21,80 | 21,80 | -0,91% | 4.445,00 |
| 03.10.2024 | 22,50 | 22,50 | 22,00 | 22,00 | -2,22% | 1.463,00 |
| 02.10.2024 | 21,90 | 22,90 | 21,70 | 22,50 | 2,74% | 2.512,00 |
| 01.10.2024 | 22,30 | 22,40 | 21,90 | 21,90 | -0,90% | 1.008,00 |
| 30.09.2024 | 22,00 | 22,50 | 21,80 | 22,10 | 0,45% | 2.787,00 |
| 27.09.2024 | 21,80 | 22,20 | 21,80 | 22,00 | 0,46% | 834,00 |
| 26.09.2024 | 22,20 | 22,20 | 21,80 | 21,90 | 0,46% | 405,00 |
| 25.09.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -2,24% | 177,00 |
| 24.09.2024 | 21,80 | 22,30 | 21,80 | 22,30 | 1,36% | 837,00 |
| 23.09.2024 | 21,90 | 22,40 | 21,90 | 22,00 | 0,00% | 1.024,00 |
| 20.09.2024 | 22,00 | 22,30 | 22,00 | 22,00 | 0,46% | 250,00 |
| 19.09.2024 | 22,00 | 22,20 | 21,90 | 21,90 | -1,79% | 184,00 |
| 18.09.2024 | 22,30 | 22,30 | 21,90 | 22,30 | 1,83% | 542,00 |
| 17.09.2024 | 22,10 | 22,10 | 21,80 | 21,90 | -0,90% | 418,00 |
| 16.09.2024 | 22,50 | 22,50 | 21,80 | 22,10 | 0,00% | 753,00 |
| 13.09.2024 | 22,20 | 22,50 | 21,60 | 22,10 | 1,38% | 2.867,00 |
| 12.09.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -2,68% | 141,00 |
| 11.09.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 5,66% | 1.066,00 |
| 10.09.2024 | 20,80 | 21,20 | 20,70 | 21,20 | 1,44% | 1.231,00 |
| 09.09.2024 | 20,50 | 20,90 | 20,50 | 20,90 | 3,47% | 224,00 |
| 06.09.2024 | 20,00 | 21,00 | 20,00 | 20,20 | 2,02% | 2.388,00 |
| 05.09.2024 | 20,30 | 20,30 | 19,75 | 19,80 | -1,49% | 625,00 |
| 04.09.2024 | 20,10 | 20,30 | 20,10 | 20,10 | -0,50% | 260,00 |
| 03.09.2024 | 20,50 | 20,80 | 20,20 | 20,20 | -3,35% | 596,00 |
| 02.09.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 1,95% | 922,00 |
| 30.08.2024 | 20,50 | 20,60 | 20,40 | 20,50 | 0,99% | 450,00 |
| 29.08.2024 | 20,50 | 20,70 | 20,30 | 20,30 | -0,49% | 1.163,00 |
| 28.08.2024 | 20,40 | 20,40 | 20,30 | 20,40 | 1,49% | 647,00 |
| 27.08.2024 | 20,40 | 20,50 | 20,10 | 20,10 | -0,50% | 649,00 |
| 26.08.2024 | 20,20 | 20,40 | 20,20 | 20,20 | -0,98% | 1.293,00 |
| 23.08.2024 | 20,50 | 20,50 | 20,30 | 20,40 | 0,00% | 318,00 |
| 22.08.2024 | 20,30 | 20,50 | 20,30 | 20,40 | 0,99% | 304,00 |
| 21.08.2024 | 20,40 | 20,60 | 20,20 | 20,20 | 0,00% | 540,00 |
| 20.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 100,00 |
| 19.08.2024 | 20,50 | 20,60 | 20,20 | 20,20 | -0,49% | 820,00 |
| 16.08.2024 | 20,40 | 20,50 | 20,30 | 20,30 | -0,49% | 325,00 |
| 15.08.2024 | 20,30 | 20,50 | 20,30 | 20,40 | 0,49% | 471,00 |
| 14.08.2024 | 20,40 | 20,40 | 20,30 | 20,30 | -0,98% | 202,00 |
| 13.08.2024 | 19,90 | 20,50 | 19,80 | 20,50 | 0,99% | 446,00 |
| 12.08.2024 | 20,00 | 20,30 | 19,90 | 20,30 | 2,78% | 464,00 |
| 09.08.2024 | 19,65 | 19,90 | 19,65 | 19,75 | 0,77% | 265,00 |
| 08.08.2024 | 20,10 | 20,10 | 19,60 | 19,60 | -0,25% | 646,00 |
| 07.08.2024 | 19,00 | 20,00 | 18,90 | 19,65 | 3,97% | 1.264,00 |
| 06.08.2024 | 18,65 | 18,90 | 18,35 | 18,90 | 1,07% | 7.948,00 |
| 05.08.2024 | 19,70 | 19,70 | 17,95 | 18,70 | -6,03% | 8.951,00 |
| 02.08.2024 | 20,30 | 20,30 | 19,90 | 19,90 | -2,45% | 1.870,00 |
| 01.08.2024 | 21,30 | 21,50 | 20,30 | 20,40 | -3,32% | 1.188,00 |
| 31.07.2024 | 21,30 | 21,30 | 21,10 | 21,10 | -0,47% | 874,00 |
| 30.07.2024 | 21,50 | 21,50 | 21,10 | 21,20 | 0,47% | 685,00 |
| 29.07.2024 | 21,20 | 21,20 | 21,10 | 21,10 | -0,94% | 521,00 |
| 26.07.2024 | 21,30 | 21,70 | 21,20 | 21,30 | 1,43% | 1.326,00 |
| 25.07.2024 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | 240,00 |
| 24.07.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 62,00 |
| 23.07.2024 | 21,30 | 21,60 | 21,20 | 21,20 | 0,47% | 527,00 |
| 22.07.2024 | 21,20 | 21,20 | 21,10 | 21,10 | -0,47% | 645,00 |
| 19.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 80,00 |
| 18.07.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -2,28% | 413,00 |
| 17.07.2024 | 22,00 | 22,00 | 21,20 | 21,90 | -2,23% | 4.600,00 |
| 16.07.2024 | 22,50 | 22,50 | 22,30 | 22,40 | 0,45% | 827,00 |
| 15.07.2024 | 22,90 | 22,90 | 22,30 | 22,30 | -0,89% | 581,00 |
| 12.07.2024 | 22,70 | 22,70 | 22,50 | 22,50 | -0,44% | 586,00 |
| 11.07.2024 | 22,60 | 22,80 | 22,50 | 22,60 | 1,35% | 1.180,00 |
| 10.07.2024 | 22,50 | 22,50 | 22,30 | 22,30 | -2,19% | 321,00 |
| 09.07.2024 | 22,50 | 22,90 | 22,50 | 22,80 | 0,88% | 687,00 |
| 08.07.2024 | 22,90 | 22,90 | 22,50 | 22,60 | 0,00% | 388,00 |
| 05.07.2024 | 23,00 | 23,50 | 22,60 | 22,60 | -0,88% | 1.700,00 |
| 04.07.2024 | 22,60 | 22,80 | 22,50 | 22,80 | 0,00% | 847,00 |
| 03.07.2024 | 22,00 | 22,80 | 22,00 | 22,80 | 5,07% | 457,00 |
| 02.07.2024 | 22,00 | 22,10 | 21,70 | 21,70 | -1,81% | 175,00 |