27,100€
-0,73%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 27,40 | 27,40 | 27,10 | 27,10 | -0,73% | 661,00 |
| 04.09.2025 | 27,30 | 27,50 | 27,00 | 27,30 | 1,49% | 933,00 |
| 03.09.2025 | 27,50 | 27,60 | 26,60 | 26,90 | -3,24% | 1.799,00 |
| 02.09.2025 | 28,70 | 28,70 | 27,80 | 27,80 | -3,14% | 1.007,00 |
| 01.09.2025 | 29,20 | 29,50 | 28,70 | 28,70 | -2,38% | 1.160,00 |
| 29.08.2025 | 29,30 | 29,40 | 29,00 | 29,40 | -0,68% | 3.075,00 |
| 28.08.2025 | 28,80 | 29,70 | 28,80 | 29,60 | 2,42% | 2.480,00 |
| 27.08.2025 | 28,40 | 29,70 | 28,40 | 28,90 | 2,85% | 2.505,00 |
| 26.08.2025 | 27,20 | 28,20 | 27,20 | 28,10 | 1,81% | 4.563,00 |
| 25.08.2025 | 27,20 | 28,00 | 27,00 | 27,60 | 1,10% | 3.191,00 |
| 22.08.2025 | 27,20 | 27,70 | 27,20 | 27,30 | 0,37% | 1.506,00 |
| 21.08.2025 | 26,80 | 27,40 | 26,20 | 27,20 | 1,12% | 3.317,00 |
| 20.08.2025 | 26,60 | 26,90 | 26,60 | 26,90 | 0,37% | 344,00 |
| 19.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 1.295,00 |
| 18.08.2025 | 26,10 | 26,90 | 26,10 | 26,80 | 1,52% | 3.526,00 |
| 15.08.2025 | 26,40 | 26,80 | 26,40 | 26,40 | 1,54% | 1.985,00 |
| 14.08.2025 | 26,10 | 26,10 | 26,00 | 26,00 | 0,00% | 3.028,00 |
| 13.08.2025 | 26,20 | 26,50 | 26,00 | 26,00 | 0,00% | 1.605,00 |
| 12.08.2025 | 26,50 | 26,50 | 26,00 | 26,00 | -0,76% | 2.528,00 |
| 11.08.2025 | 27,30 | 27,30 | 26,20 | 26,20 | -2,96% | 4.471,00 |
| 08.08.2025 | 27,10 | 27,10 | 27,00 | 27,00 | 0,00% | 1.461,00 |
| 07.08.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 6.358,00 |
| 06.08.2025 | 27,50 | 27,50 | 27,00 | 27,20 | -1,45% | 3.867,00 |
| 05.08.2025 | 28,00 | 28,10 | 27,60 | 27,60 | -2,13% | 2.635,00 |
| 04.08.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | 2.232,00 |
| 01.08.2025 | 29,80 | 29,80 | 28,00 | 28,00 | -6,67% | 6.518,00 |
| 31.07.2025 | 29,70 | 30,00 | 29,00 | 30,00 | 2,74% | 4.525,00 |
| 30.07.2025 | 29,00 | 29,30 | 29,00 | 29,20 | 0,34% | 4.940,00 |
| 29.07.2025 | 29,20 | 29,20 | 29,00 | 29,10 | 0,00% | 5.099,00 |
| 28.07.2025 | 30,10 | 30,10 | 29,10 | 29,10 | -3,32% | 4.354,00 |
| 25.07.2025 | 30,10 | 30,10 | 30,00 | 30,10 | -0,33% | 804,00 |
| 24.07.2025 | 30,30 | 30,40 | 30,00 | 30,20 | -0,66% | 942,00 |
| 23.07.2025 | 30,50 | 30,50 | 30,00 | 30,40 | 0,00% | 1.001,00 |
| 22.07.2025 | 30,10 | 30,40 | 29,90 | 30,40 | 0,33% | 2.878,00 |
| 21.07.2025 | 30,50 | 30,60 | 30,20 | 30,30 | -0,66% | 10.379,00 |
| 18.07.2025 | 30,20 | 30,60 | 30,20 | 30,50 | 1,33% | 2.351,00 |
| 17.07.2025 | 30,10 | 30,20 | 30,00 | 30,10 | 0,33% | 1.540,00 |
| 16.07.2025 | 30,30 | 30,40 | 30,00 | 30,00 | -0,99% | 2.597,00 |
| 15.07.2025 | 30,10 | 30,40 | 29,90 | 30,30 | 0,66% | 5.215,00 |
| 14.07.2025 | 30,10 | 30,10 | 29,90 | 30,10 | -0,66% | 4.187,00 |
| 11.07.2025 | 30,10 | 30,40 | 30,10 | 30,30 | -0,33% | 2.569,00 |
| 10.07.2025 | 30,20 | 30,50 | 30,00 | 30,40 | 0,00% | 8.906,00 |
| 09.07.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 0,00% | 2.422,00 |
| 08.07.2025 | 29,80 | 30,40 | 29,80 | 30,40 | 1,33% | 6.098,00 |
| 07.07.2025 | 30,00 | 30,40 | 29,80 | 30,00 | 0,67% | 19.294,00 |
| 04.07.2025 | 30,40 | 30,40 | 29,80 | 29,80 | -1,65% | 2.871,00 |
| 03.07.2025 | 29,50 | 30,30 | 29,20 | 30,30 | 1,68% | 3.015,00 |
| 02.07.2025 | 29,90 | 30,00 | 29,40 | 29,80 | -0,67% | 845,00 |
| 01.07.2025 | 30,60 | 30,70 | 30,00 | 30,00 | -1,64% | 3.965,00 |
| 30.06.2025 | 29,80 | 30,60 | 29,70 | 30,50 | 0,66% | 9.917,00 |
| 27.06.2025 | 29,80 | 30,30 | 29,40 | 30,30 | 2,36% | 2.454,00 |
| 26.06.2025 | 29,40 | 29,60 | 29,00 | 29,60 | 1,72% | 3.267,00 |
| 25.06.2025 | 29,00 | 29,40 | 29,00 | 29,10 | 0,34% | 1.089,00 |
| 24.06.2025 | 28,70 | 29,40 | 28,70 | 29,00 | 1,05% | 2.732,00 |
| 23.06.2025 | 28,60 | 28,80 | 28,50 | 28,70 | 0,35% | 1.219,00 |
| 20.06.2025 | 28,60 | 28,80 | 28,50 | 28,60 | 0,00% | 1.845,00 |
| 19.06.2025 | 29,00 | 29,00 | 28,50 | 28,60 | -2,39% | 1.219,00 |
| 18.06.2025 | 28,70 | 29,40 | 28,70 | 29,30 | 0,69% | 1.819,00 |
| 17.06.2025 | 28,20 | 29,20 | 28,20 | 29,10 | 2,11% | 2.902,00 |
| 16.06.2025 | 29,70 | 29,70 | 28,30 | 28,50 | -3,39% | 10.352,00 |
| 13.06.2025 | 30,10 | 30,10 | 29,50 | 29,50 | -0,67% | 8.179,00 |
| 12.06.2025 | 30,00 | 30,00 | 29,60 | 29,70 | -1,66% | 4.782,00 |
| 11.06.2025 | 30,30 | 30,60 | 30,10 | 30,20 | -0,33% | 3.050,00 |
| 10.06.2025 | 30,30 | 30,60 | 30,30 | 30,30 | 0,33% | 3.106,00 |
| 09.06.2025 | 30,30 | 30,30 | 30,00 | 30,20 | -0,98% | 1.716,00 |
| 06.06.2025 | 30,30 | 30,60 | 30,00 | 30,50 | 1,67% | 4.942,00 |
| 05.06.2025 | 30,30 | 30,50 | 30,00 | 30,00 | -1,64% | 21.913,00 |
| 04.06.2025 | 30,60 | 30,60 | 30,30 | 30,50 | 0,66% | 8.019,00 |
| 03.06.2025 | 31,00 | 31,00 | 30,20 | 30,30 | -2,88% | 14.048,00 |
| 02.06.2025 | 31,60 | 32,00 | 31,20 | 31,20 | -1,89% | 15.642,00 |
| 30.05.2025 | 31,40 | 31,90 | 31,20 | 31,80 | 1,27% | 11.990,00 |
| 29.05.2025 | 30,60 | 31,50 | 30,60 | 31,40 | 2,61% | 6.675,00 |
| 28.05.2025 | 30,10 | 30,70 | 30,00 | 30,60 | 2,68% | 2.505,00 |
| 27.05.2025 | 28,20 | 29,80 | 27,50 | 29,80 | 3,47% | 14.200,00 |
| 26.05.2025 | 29,50 | 29,50 | 28,80 | 28,80 | -2,04% | 4.556,00 |
| 23.05.2025 | 29,40 | 29,60 | 29,00 | 29,40 | 0,00% | 11.138,00 |
| 22.05.2025 | 29,50 | 29,90 | 29,40 | 29,40 | -1,01% | 3.941,00 |
| 21.05.2025 | 29,80 | 29,80 | 29,50 | 29,70 | 0,00% | 1.140,00 |
| 20.05.2025 | 29,70 | 29,80 | 29,50 | 29,70 | 0,68% | 1.639,00 |
| 19.05.2025 | 30,60 | 30,60 | 29,50 | 29,50 | -3,91% | 7.526,00 |
| 16.05.2025 | 31,20 | 31,20 | 30,70 | 30,70 | -1,60% | 4.404,00 |
| 15.05.2025 | 30,90 | 31,50 | 30,20 | 31,20 | 2,30% | 10.362,00 |
| 14.05.2025 | 30,90 | 30,90 | 30,50 | 30,50 | -0,65% | 1.104,00 |
| 13.05.2025 | 31,40 | 31,40 | 30,00 | 30,70 | -0,97% | 2.646,00 |
| 12.05.2025 | 30,40 | 31,30 | 30,40 | 31,00 | 0,00% | 9.235,00 |
| 09.05.2025 | 30,60 | 31,00 | 30,30 | 31,00 | 1,31% | 3.395,00 |
| 08.05.2025 | 30,60 | 30,70 | 30,30 | 30,60 | -0,33% | 798,00 |
| 07.05.2025 | 30,20 | 30,70 | 30,00 | 30,70 | 1,32% | 4.790,00 |
| 06.05.2025 | 31,00 | 31,00 | 29,90 | 30,30 | -1,30% | 15.788,00 |
| 05.05.2025 | 31,40 | 31,70 | 30,30 | 30,70 | -3,46% | 17.289,00 |
| 02.05.2025 | 29,70 | 31,80 | 29,00 | 31,80 | 7,07% | 15.118,00 |
| 30.04.2025 | 28,00 | 29,80 | 28,00 | 29,70 | 4,95% | 16.025,00 |
| 29.04.2025 | 26,70 | 28,70 | 26,60 | 28,30 | 6,39% | 14.679,00 |
| 28.04.2025 | 27,20 | 27,50 | 26,10 | 26,60 | -2,56% | 5.805,00 |
| 25.04.2025 | 26,60 | 27,50 | 26,60 | 27,30 | 2,63% | 3.318,00 |
| 24.04.2025 | 26,50 | 26,90 | 26,30 | 26,60 | 1,53% | 2.820,00 |
| 23.04.2025 | 26,80 | 26,80 | 26,00 | 26,20 | 0,77% | 8.296,00 |
| 22.04.2025 | 26,00 | 26,60 | 25,60 | 26,00 | 0,78% | 9.505,00 |
| 17.04.2025 | 25,40 | 26,00 | 25,40 | 25,80 | 3,20% | 2.725,00 |
| 16.04.2025 | 25,50 | 25,50 | 25,00 | 25,00 | -2,72% | 1.916,00 |