27,850€
0,18%
Echtzeit-Aktienkurs PSI SOFTWARE SE NA O.N.
Bid:
Ask:
Aktienkurse zur PSI SOFTWARE SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 27,20 | 28,20 | 27,20 | 27,80 | 0,00% | 1.157,00 |
| 10.03.2025 | 29,30 | 29,80 | 27,30 | 27,80 | -5,12% | 3.512,00 |
| 07.03.2025 | 28,90 | 29,50 | 28,80 | 29,30 | 1,38% | 2.720,00 |
| 06.03.2025 | 27,90 | 29,10 | 27,80 | 28,90 | 2,48% | 1.843,00 |
| 05.03.2025 | 27,50 | 28,20 | 27,00 | 28,20 | 2,17% | 3.585,00 |
| 04.03.2025 | 28,60 | 28,70 | 27,10 | 27,60 | -3,83% | 3.230,00 |
| 03.03.2025 | 29,00 | 29,50 | 28,50 | 28,70 | -1,03% | 6.079,00 |
| 28.02.2025 | 26,90 | 29,20 | 26,90 | 29,00 | 7,01% | 10.167,00 |
| 27.02.2025 | 25,90 | 28,00 | 25,60 | 27,10 | 3,44% | 11.754,00 |
| 26.02.2025 | 24,80 | 26,20 | 24,50 | 26,20 | 5,65% | 1.262,00 |
| 25.02.2025 | 25,50 | 25,80 | 24,50 | 24,80 | -2,75% | 3.444,00 |
| 24.02.2025 | 27,00 | 27,10 | 25,40 | 25,50 | -6,25% | 2.319,00 |
| 21.02.2025 | 26,80 | 27,20 | 26,70 | 27,20 | 1,12% | 1.805,00 |
| 20.02.2025 | 26,70 | 27,30 | 26,50 | 26,90 | -0,37% | 1.836,00 |
| 19.02.2025 | 26,80 | 27,20 | 26,30 | 27,00 | 0,37% | 3.281,00 |
| 18.02.2025 | 26,50 | 26,90 | 25,60 | 26,90 | 0,75% | 5.129,00 |
| 17.02.2025 | 27,40 | 28,00 | 26,00 | 26,70 | -3,96% | 9.735,00 |
| 14.02.2025 | 27,00 | 27,80 | 26,60 | 27,80 | 2,58% | 10.874,00 |
| 13.02.2025 | 24,90 | 27,50 | 24,70 | 27,10 | 9,72% | 27.114,00 |
| 12.02.2025 | 24,00 | 24,70 | 23,10 | 24,70 | 2,92% | 5.938,00 |
| 11.02.2025 | 22,80 | 24,30 | 22,80 | 24,00 | 6,67% | 11.014,00 |
| 10.02.2025 | 22,90 | 23,10 | 22,50 | 22,50 | -0,88% | 1.514,00 |
| 07.02.2025 | 22,90 | 23,00 | 22,70 | 22,70 | -1,30% | 1.596,00 |
| 06.02.2025 | 22,70 | 23,10 | 22,70 | 23,00 | 0,44% | 2.287,00 |
| 05.02.2025 | 23,30 | 23,30 | 22,90 | 22,90 | -2,14% | 1.344,00 |
| 04.02.2025 | 22,20 | 23,40 | 22,20 | 23,40 | 4,00% | 659,00 |
| 03.02.2025 | 22,40 | 23,20 | 22,20 | 22,50 | 0,90% | 1.442,00 |
| 31.01.2025 | 22,00 | 22,50 | 22,00 | 22,30 | 1,83% | 1.357,00 |
| 30.01.2025 | 22,20 | 22,20 | 21,90 | 21,90 | 0,46% | 440,00 |
| 29.01.2025 | 21,90 | 22,00 | 21,80 | 21,80 | 0,00% | 538,00 |
| 28.01.2025 | 21,90 | 22,10 | 21,80 | 21,80 | 0,00% | 1.515,00 |
| 27.01.2025 | 21,80 | 22,20 | 21,80 | 21,80 | 0,93% | 851,00 |
| 24.01.2025 | 21,40 | 21,70 | 21,40 | 21,60 | 1,41% | 2.153,00 |
| 23.01.2025 | 21,20 | 21,60 | 21,20 | 21,30 | 0,95% | 507,00 |
| 22.01.2025 | 21,60 | 21,70 | 21,00 | 21,10 | -3,65% | 3.343,00 |
| 21.01.2025 | 22,20 | 22,20 | 21,50 | 21,90 | -1,35% | 2.756,00 |
| 20.01.2025 | 21,90 | 22,40 | 21,90 | 22,20 | 2,30% | 1.696,00 |
| 17.01.2025 | 22,00 | 22,10 | 21,70 | 21,70 | -0,46% | 1.180,00 |
| 16.01.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 791,00 |
| 15.01.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,40% | 439,00 |
| 14.01.2025 | 21,50 | 21,70 | 21,50 | 21,50 | 1,42% | 900,00 |
| 13.01.2025 | 21,30 | 21,50 | 21,20 | 21,20 | -1,40% | 396,00 |
| 10.01.2025 | 21,60 | 21,60 | 21,40 | 21,50 | -1,38% | 437,00 |
| 09.01.2025 | 21,50 | 21,80 | 21,50 | 21,80 | 0,93% | 712,00 |
| 08.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | 355,00 |
| 07.01.2025 | 21,20 | 21,30 | 21,10 | 21,30 | 0,47% | 2.099,00 |
| 06.01.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,47% | 92,00 |
| 03.01.2025 | 21,00 | 21,30 | 21,00 | 21,10 | 0,48% | 415,00 |
| 02.01.2025 | 20,90 | 21,70 | 20,90 | 21,00 | 0,96% | 1.605,00 |
| 30.12.2024 | 20,90 | 21,00 | 20,70 | 20,80 | 0,00% | 1.936,00 |
| 27.12.2024 | 20,90 | 21,10 | 20,50 | 20,80 | 1,96% | 3.058,00 |
| 23.12.2024 | 20,50 | 20,90 | 20,40 | 20,40 | -1,92% | 4.096,00 |
| 20.12.2024 | 21,00 | 21,00 | 20,60 | 20,80 | 0,00% | 1.534,00 |
| 19.12.2024 | 20,50 | 20,90 | 20,50 | 20,80 | 1,46% | 1.129,00 |
| 18.12.2024 | 20,60 | 20,80 | 20,50 | 20,50 | 0,00% | 1.845,00 |
| 17.12.2024 | 20,90 | 21,00 | 20,50 | 20,50 | -0,97% | 252,00 |
| 16.12.2024 | 20,60 | 20,90 | 20,60 | 20,70 | 0,49% | 746,00 |
| 13.12.2024 | 20,90 | 21,00 | 20,60 | 20,60 | -1,90% | 578,00 |
| 12.12.2024 | 20,30 | 21,00 | 20,30 | 21,00 | 3,96% | 2.709,00 |
| 11.12.2024 | 20,80 | 21,10 | 20,20 | 20,20 | -2,42% | 6.593,00 |
| 10.12.2024 | 20,80 | 21,00 | 20,70 | 20,70 | -1,43% | 1.393,00 |
| 09.12.2024 | 20,80 | 21,00 | 20,70 | 21,00 | 0,96% | 1.670,00 |
| 06.12.2024 | 20,70 | 21,00 | 20,60 | 20,80 | 0,48% | 1.562,00 |
| 05.12.2024 | 20,60 | 20,80 | 20,60 | 20,70 | -0,96% | 267,00 |
| 04.12.2024 | 20,80 | 21,10 | 20,70 | 20,90 | 1,46% | 2.257,00 |
| 03.12.2024 | 21,70 | 21,70 | 20,40 | 20,60 | -5,07% | 14.487,00 |
| 02.12.2024 | 21,70 | 21,80 | 21,60 | 21,70 | 0,00% | 1.524,00 |
| 29.11.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,46% | 1.378,00 |
| 28.11.2024 | 21,60 | 21,70 | 21,60 | 21,60 | 0,47% | 465,00 |
| 27.11.2024 | 21,50 | 21,80 | 21,50 | 21,50 | 0,47% | 2.922,00 |
| 26.11.2024 | 21,30 | 21,70 | 21,30 | 21,40 | 0,47% | 1.235,00 |
| 25.11.2024 | 21,40 | 21,60 | 21,30 | 21,30 | -0,47% | 2.097,00 |
| 22.11.2024 | 21,30 | 21,40 | 21,30 | 21,40 | -0,47% | 1.031,00 |
| 21.11.2024 | 21,30 | 21,70 | 21,20 | 21,50 | 0,94% | 1.093,00 |
| 20.11.2024 | 21,20 | 21,50 | 21,00 | 21,30 | 0,00% | 936,00 |
| 19.11.2024 | 21,20 | 21,70 | 21,20 | 21,30 | 0,47% | 399,00 |
| 18.11.2024 | 20,80 | 21,30 | 20,80 | 21,20 | 2,42% | 3.250,00 |
| 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 |