45,000€
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 45,00 | 45,10 | 45,00 | 45,00 | 0,00% | 32.689,00 |
| 23.10.2025 | 45,00 | 45,10 | 45,00 | 45,00 | -0,22% | 27.856,00 |
| 22.10.2025 | 45,00 | 45,10 | 45,00 | 45,10 | 0,22% | 51.440,00 |
| 21.10.2025 | 45,00 | 45,10 | 45,00 | 45,00 | 0,00% | 39.060,00 |
| 20.10.2025 | 45,00 | 45,10 | 45,00 | 45,00 | 0,00% | 101.074,00 |
| 17.10.2025 | 45,00 | 45,10 | 45,00 | 45,00 | 0,00% | 113.871,00 |
| 16.10.2025 | 45,00 | 45,10 | 45,00 | 45,00 | 0,00% | 196.611,00 |
| 15.10.2025 | 45,00 | 45,10 | 45,00 | 45,00 | 0,00% | 92.569,00 |
| 14.10.2025 | 44,80 | 45,20 | 44,80 | 45,00 | -0,22% | 338.294,00 |
| 13.10.2025 | 44,50 | 45,10 | 44,50 | 45,10 | 35,84% | 863.911,00 |
| 10.10.2025 | 31,20 | 33,70 | 30,90 | 33,20 | 10,67% | 102.465,00 |
| 09.10.2025 | 24,60 | 30,40 | 24,10 | 30,00 | 22,45% | 43.885,00 |
| 08.10.2025 | 24,20 | 24,80 | 24,00 | 24,50 | -2,00% | 11.549,00 |
| 07.10.2025 | 26,40 | 26,50 | 24,20 | 25,00 | -5,66% | 24.062,00 |
| 06.10.2025 | 26,10 | 27,10 | 26,10 | 26,50 | 1,92% | 3.388,00 |
| 03.10.2025 | 26,10 | 26,10 | 26,00 | 26,00 | 0,00% | 1.158,00 |
| 02.10.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -0,38% | 1.723,00 |
| 01.10.2025 | 26,70 | 26,70 | 26,10 | 26,10 | -1,88% | 364,00 |
| 30.09.2025 | 26,20 | 26,60 | 26,10 | 26,60 | 1,53% | 2.554,00 |
| 29.09.2025 | 27,40 | 27,40 | 26,20 | 26,20 | -2,60% | 1.181,00 |
| 26.09.2025 | 27,20 | 27,20 | 26,90 | 26,90 | -1,47% | 1.787,00 |
| 25.09.2025 | 27,60 | 27,70 | 27,00 | 27,30 | -1,09% | 4.190,00 |
| 24.09.2025 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 5,00 |
| 23.09.2025 | 27,60 | 28,00 | 27,50 | 27,60 | -0,72% | 900,00 |
| 22.09.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 1,09% | 156,00 |
| 19.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,36% | 1,00 |
| 18.09.2025 | 27,80 | 27,80 | 27,50 | 27,60 | -0,36% | 3.130,00 |
| 17.09.2025 | 27,50 | 27,80 | 27,30 | 27,70 | 1,09% | 3.804,00 |
| 16.09.2025 | 27,50 | 27,90 | 27,40 | 27,40 | -0,36% | 6.651,00 |
| 15.09.2025 | 27,60 | 27,60 | 27,40 | 27,50 | 0,36% | 433,00 |
| 12.09.2025 | 27,60 | 27,70 | 27,40 | 27,40 | -0,36% | 5.577,00 |
| 11.09.2025 | 28,00 | 28,00 | 27,40 | 27,50 | 0,73% | 1.029,00 |
| 10.09.2025 | 27,50 | 27,90 | 27,30 | 27,30 | -0,73% | 34.218,00 |
| 09.09.2025 | 27,40 | 27,70 | 27,40 | 27,50 | -0,72% | 805,00 |
| 08.09.2025 | 27,40 | 27,70 | 26,90 | 27,70 | 2,21% | 7.941,00 |
| 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 |