45,150€
-0,33%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 45,35 | 45,35 | 45,25 | 45,35 | 0,11% | - |
| 22.12.2025 | 45,00 | 45,60 | 45,00 | 45,30 | 0,44% | 3.314,00 |
| 19.12.2025 | 44,90 | 45,80 | 44,90 | 45,10 | 0,22% | 8.909,00 |
| 18.12.2025 | 45,00 | 45,20 | 44,90 | 45,00 | 0,22% | 2.801,00 |
| 17.12.2025 | 44,70 | 45,10 | 44,70 | 44,90 | 0,45% | 1.388,00 |
| 16.12.2025 | 44,80 | 45,10 | 44,70 | 44,70 | -0,22% | 2.518,00 |
| 15.12.2025 | 44,70 | 45,00 | 44,40 | 44,80 | -0,22% | 13.171,00 |
| 12.12.2025 | 44,90 | 45,10 | 44,70 | 44,90 | 0,00% | 5.553,00 |
| 11.12.2025 | 44,90 | 45,10 | 44,80 | 44,90 | 0,00% | 6.453,00 |
| 10.12.2025 | 44,80 | 45,10 | 44,80 | 44,90 | 0,22% | 9.022,00 |
| 09.12.2025 | 44,80 | 45,00 | 44,70 | 44,80 | -0,22% | 14.270,00 |
| 08.12.2025 | 44,80 | 45,00 | 44,60 | 44,90 | 0,00% | 17.584,00 |
| 05.12.2025 | 44,70 | 45,00 | 44,60 | 44,90 | 0,22% | 8.848,00 |
| 04.12.2025 | 44,60 | 45,00 | 44,40 | 44,80 | 0,67% | 14.877,00 |
| 03.12.2025 | 44,80 | 45,00 | 44,50 | 44,50 | -0,67% | 12.159,00 |
| 02.12.2025 | 45,00 | 45,10 | 44,40 | 44,80 | -0,22% | 11.729,00 |
| 01.12.2025 | 44,90 | 45,10 | 44,90 | 44,90 | 0,00% | 3.379,00 |
| 28.11.2025 | 44,90 | 45,10 | 44,90 | 44,90 | -0,44% | 1.835,00 |
| 27.11.2025 | 45,00 | 45,10 | 44,90 | 45,10 | 0,45% | 4.418,00 |
| 26.11.2025 | 44,90 | 45,00 | 44,90 | 44,90 | 0,00% | 2.655,00 |
| 25.11.2025 | 45,00 | 45,00 | 44,90 | 44,90 | 0,00% | 2.583,00 |
| 24.11.2025 | 44,90 | 45,00 | 44,90 | 44,90 | 0,00% | 8.863,00 |
| 21.11.2025 | 44,90 | 45,10 | 44,90 | 44,90 | 0,00% | 1.886,00 |
| 20.11.2025 | 45,00 | 45,10 | 44,90 | 44,90 | 0,00% | 9.444,00 |
| 19.11.2025 | 44,90 | 45,00 | 44,90 | 44,90 | 0,00% | 5.644,00 |
| 18.11.2025 | 44,90 | 45,10 | 44,90 | 44,90 | 0,00% | 13.139,00 |
| 17.11.2025 | 44,20 | 45,10 | 42,70 | 44,90 | 1,81% | 19.005,00 |
| 14.11.2025 | 44,90 | 45,00 | 42,70 | 44,10 | -1,56% | 5.778,00 |
| 13.11.2025 | 45,00 | 45,00 | 44,70 | 44,80 | -0,22% | 7.751,00 |
| 12.11.2025 | 45,00 | 45,10 | 44,90 | 44,90 | 0,00% | 19.506,00 |
| 11.11.2025 | 45,00 | 45,10 | 44,90 | 44,90 | -0,22% | 17.391,00 |
| 10.11.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,00% | 19.094,00 |
| 07.11.2025 | 45,00 | 45,10 | 45,00 | 45,00 | 0,00% | 8.524,00 |
| 06.11.2025 | 45,00 | 45,10 | 45,00 | 45,00 | 0,00% | 7.696,00 |
| 05.11.2025 | 45,00 | 45,10 | 45,00 | 45,00 | 0,00% | 19.578,00 |
| 04.11.2025 | 45,00 | 45,10 | 45,00 | 45,00 | 0,00% | 4.678,00 |
| 03.11.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,22% | 20.725,00 |
| 31.10.2025 | 44,90 | 45,10 | 44,90 | 44,90 | 0,00% | 4.538,00 |
| 30.10.2025 | 45,00 | 45,00 | 44,70 | 44,90 | -0,44% | 4.230,00 |
| 29.10.2025 | 44,90 | 45,30 | 44,90 | 45,10 | 0,45% | 26.045,00 |
| 28.10.2025 | 44,90 | 45,10 | 44,90 | 44,90 | 0,00% | 8.149,00 |
| 27.10.2025 | 45,00 | 45,10 | 44,90 | 44,90 | 0,00% | 20.124,00 |
| 24.10.2025 | 44,90 | 45,10 | 44,90 | 44,90 | -0,22% | 1.945,00 |
| 23.10.2025 | 44,90 | 45,10 | 44,90 | 45,00 | 0,22% | 8.638,00 |
| 22.10.2025 | 44,90 | 45,10 | 44,90 | 44,90 | 0,00% | 15.278,00 |
| 21.10.2025 | 45,00 | 45,00 | 44,90 | 44,90 | 0,00% | 5.482,00 |
| 20.10.2025 | 45,00 | 45,00 | 44,90 | 44,90 | 0,00% | 9.715,00 |
| 17.10.2025 | 44,90 | 45,00 | 44,90 | 44,90 | 0,00% | 8.189,00 |
| 16.10.2025 | 44,90 | 45,10 | 44,90 | 44,90 | 0,00% | 26.796,00 |
| 15.10.2025 | 44,90 | 45,20 | 44,90 | 44,90 | 0,00% | 37.898,00 |
| 14.10.2025 | 44,70 | 45,20 | 44,70 | 44,90 | 0,22% | 65.181,00 |
| 13.10.2025 | 33,90 | 45,10 | 33,90 | 44,80 | 34,53% | 171.414,00 |
| 10.10.2025 | 30,50 | 33,80 | 30,50 | 33,30 | 10,26% | 46.171,00 |
| 09.10.2025 | 24,60 | 31,00 | 24,20 | 30,20 | 24,79% | 43.609,00 |
| 08.10.2025 | 24,20 | 24,60 | 24,00 | 24,20 | -0,82% | 7.816,00 |
| 07.10.2025 | 26,20 | 26,50 | 24,20 | 24,40 | -6,87% | 21.632,00 |
| 06.10.2025 | 26,30 | 27,10 | 25,90 | 26,20 | 1,95% | 1.238,00 |
| 03.10.2025 | 25,70 | 26,40 | 25,70 | 25,70 | 0,00% | 1.844,00 |
| 02.10.2025 | 26,20 | 26,20 | 25,70 | 25,70 | -0,39% | 1.663,00 |
| 01.10.2025 | 26,80 | 26,80 | 25,80 | 25,80 | -2,64% | 841,00 |
| 30.09.2025 | 26,00 | 26,80 | 26,00 | 26,50 | 1,92% | 1.070,00 |
| 29.09.2025 | 26,50 | 26,80 | 26,00 | 26,00 | -4,41% | 735,00 |
| 26.09.2025 | 27,00 | 27,20 | 26,90 | 27,20 | -0,73% | 579,00 |
| 25.09.2025 | 27,40 | 27,50 | 27,20 | 27,40 | -1,44% | 450,00 |
| 24.09.2025 | 27,50 | 27,80 | 27,50 | 27,80 | 0,72% | 524,00 |
| 23.09.2025 | 27,30 | 28,00 | 27,30 | 27,60 | -1,43% | 460,00 |
| 22.09.2025 | 27,50 | 28,00 | 27,50 | 28,00 | 1,82% | 983,00 |
| 19.09.2025 | 27,30 | 27,80 | 27,30 | 27,50 | -0,36% | 277,00 |
| 18.09.2025 | 27,80 | 27,80 | 27,50 | 27,60 | 1,10% | 1.824,00 |
| 17.09.2025 | 27,50 | 27,60 | 27,30 | 27,30 | -1,09% | 2.760,00 |
| 16.09.2025 | 27,30 | 27,60 | 27,30 | 27,60 | 0,36% | 944,00 |
| 15.09.2025 | 27,50 | 27,60 | 27,30 | 27,50 | 0,00% | 1.318,00 |
| 12.09.2025 | 27,30 | 27,60 | 27,30 | 27,50 | -0,36% | 1.930,00 |
| 09.09.2025 | 27,75 | 27,75 | 27,60 | 27,60 | 2,22% | - |
| 05.09.2025 | 27,00 | 27,30 | 27,00 | 27,00 | -2,17% | 617,00 |
| 04.09.2025 | 26,60 | 27,60 | 26,60 | 27,60 | 3,76% | 1.194,00 |
| 03.09.2025 | 27,30 | 27,90 | 26,50 | 26,60 | -2,56% | 1.047,00 |
| 02.09.2025 | 28,70 | 29,10 | 27,30 | 27,30 | -6,51% | 934,00 |
| 01.09.2025 | 29,20 | 29,60 | 29,20 | 29,20 | -1,02% | 79,00 |
| 29.08.2025 | 29,70 | 29,70 | 28,80 | 29,50 | -1,01% | 1.145,00 |
| 28.08.2025 | 28,60 | 29,80 | 28,60 | 29,80 | 4,93% | 1.145,00 |
| 27.08.2025 | 28,20 | 29,30 | 27,90 | 28,40 | 1,79% | 856,00 |
| 26.08.2025 | 26,90 | 28,30 | 26,70 | 27,90 | 3,33% | 2.693,00 |
| 25.08.2025 | 27,10 | 27,90 | 26,50 | 27,00 | -1,46% | 1.563,00 |
| 22.08.2025 | 27,30 | 27,70 | 27,10 | 27,40 | 0,37% | 1.103,00 |
| 21.08.2025 | 26,70 | 27,30 | 26,30 | 27,30 | 2,25% | 468,00 |
| 20.08.2025 | 26,90 | 26,90 | 26,60 | 26,70 | -2,20% | 534,00 |
| 19.08.2025 | 27,10 | 27,30 | 26,80 | 27,30 | 0,37% | 658,00 |
| 18.08.2025 | 26,60 | 27,20 | 26,30 | 27,20 | 1,87% | 1.024,00 |
| 15.08.2025 | 26,80 | 26,80 | 26,50 | 26,70 | -1,48% | 555,00 |
| 14.08.2025 | 25,90 | 27,10 | 25,90 | 27,10 | 3,44% | 1.545,00 |
| 13.08.2025 | 26,00 | 26,50 | 26,00 | 26,20 | 1,55% | 1.642,00 |
| 12.08.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -3,37% | 2.144,00 |
| 11.08.2025 | 27,50 | 27,50 | 26,60 | 26,70 | -0,37% | 689,00 |
| 08.08.2025 | 27,00 | 27,20 | 26,80 | 26,80 | -0,74% | 1.328,00 |
| 07.08.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -0,37% | 2.532,00 |
| 06.08.2025 | 27,40 | 27,60 | 26,80 | 27,10 | -1,45% | 2.930,00 |
| 05.08.2025 | 28,00 | 28,00 | 27,50 | 27,50 | -1,43% | 720,00 |
| 04.08.2025 | 27,90 | 28,10 | 27,90 | 27,90 | -0,71% | 1.369,00 |
| 01.08.2025 | 29,70 | 29,70 | 27,90 | 28,10 | -5,39% | 1.334,00 |