20,050€
-1,23%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 20,25 | 20,25 | 20,05 | 20,05 | -1,23% | - |
| 15.04.2024 | 20,80 | 20,80 | 20,30 | 20,30 | -2,40% | 7.481,00 |
| 12.04.2024 | 20,80 | 21,10 | 20,50 | 20,80 | 0,00% | 6.681,00 |
| 11.04.2024 | 20,60 | 21,00 | 20,60 | 20,80 | 2,46% | 3.670,00 |
| 10.04.2024 | 21,20 | 21,20 | 20,30 | 20,30 | -3,33% | 5.181,00 |
| 09.04.2024 | 20,90 | 21,10 | 20,80 | 21,00 | 0,96% | 4.601,00 |
| 08.04.2024 | 21,50 | 21,50 | 20,50 | 20,80 | -2,80% | 7.374,00 |
| 05.04.2024 | 21,10 | 21,40 | 20,90 | 21,40 | 0,47% | 2.264,00 |
| 04.04.2024 | 21,60 | 21,60 | 21,20 | 21,30 | -0,47% | 1.904,00 |
| 03.04.2024 | 21,30 | 21,70 | 21,20 | 21,40 | 0,94% | 5.860,00 |
| 02.04.2024 | 23,20 | 23,20 | 21,20 | 21,20 | -7,83% | 8.120,00 |
| 28.03.2024 | 22,80 | 23,00 | 22,60 | 23,00 | 0,88% | 4.625,00 |
| 27.03.2024 | 22,00 | 22,80 | 21,80 | 22,80 | 2,70% | 5.235,00 |
| 26.03.2024 | 22,15 | 22,30 | 22,00 | 22,20 | 0,23% | 7.364,00 |
| 25.03.2024 | 22,25 | 22,30 | 21,80 | 22,15 | 0,68% | 10.010,00 |
| 22.03.2024 | 22,45 | 22,65 | 21,70 | 22,00 | -1,57% | 9.185,00 |
| 21.03.2024 | 22,45 | 22,45 | 22,00 | 22,35 | 0,68% | 3.640,00 |
| 20.03.2024 | 21,70 | 22,20 | 21,30 | 22,20 | 1,83% | 5.359,00 |
| 19.03.2024 | 22,05 | 22,05 | 21,55 | 21,80 | -1,13% | 5.713,00 |
| 18.03.2024 | 21,05 | 22,05 | 20,90 | 22,05 | 5,00% | 4.878,00 |
| 15.03.2024 | 22,55 | 22,60 | 21,00 | 21,00 | -5,83% | 10.787,00 |
| 14.03.2024 | 22,50 | 22,80 | 22,30 | 22,30 | -0,89% | 12.066,00 |
| 13.03.2024 | 22,30 | 22,65 | 22,00 | 22,50 | 0,00% | 10.298,00 |
| 12.03.2024 | 21,20 | 22,75 | 21,20 | 22,50 | 6,64% | 10.840,00 |
| 11.03.2024 | 20,25 | 21,10 | 20,05 | 21,10 | 4,71% | 4.896,00 |
| 08.03.2024 | 20,60 | 20,60 | 20,05 | 20,15 | -1,47% | 3.305,00 |
| 07.03.2024 | 20,10 | 20,55 | 20,00 | 20,45 | 0,49% | 3.153,00 |
| 06.03.2024 | 20,70 | 20,70 | 19,94 | 20,35 | -0,97% | 4.671,00 |
| 05.03.2024 | 19,98 | 20,55 | 19,92 | 20,55 | 2,49% | 2.528,00 |
| 04.03.2024 | 20,60 | 20,60 | 19,80 | 20,05 | -2,20% | 9.648,00 |
| 01.03.2024 | 20,80 | 20,85 | 20,40 | 20,50 | -0,73% | 1.856,00 |
| 29.02.2024 | 21,00 | 21,20 | 20,65 | 20,65 | -1,43% | 8.911,00 |
| 28.02.2024 | 20,60 | 20,95 | 20,50 | 20,95 | 0,96% | 4.529,00 |
| 27.02.2024 | 20,70 | 20,80 | 20,55 | 20,75 | 0,24% | 7.541,00 |
| 26.02.2024 | 21,00 | 21,00 | 20,50 | 20,70 | -2,36% | 7.549,00 |
| 23.02.2024 | 20,85 | 21,20 | 20,60 | 21,20 | 0,95% | 16.916,00 |
| 22.02.2024 | 20,90 | 21,20 | 20,75 | 21,00 | -0,47% | 13.757,00 |
| 21.02.2024 | 21,55 | 21,60 | 20,75 | 21,10 | -1,17% | 9.539,00 |
| 20.02.2024 | 22,00 | 22,00 | 21,10 | 21,35 | -2,29% | 12.066,00 |
| 19.02.2024 | 22,80 | 23,00 | 21,30 | 21,85 | -4,17% | 15.046,00 |
| 16.02.2024 | 20,90 | 22,95 | 20,40 | 22,80 | -3,18% | 47.537,00 |
| 15.02.2024 | 23,30 | 23,80 | 23,30 | 23,55 | 1,95% | 10.552,00 |
| 14.02.2024 | 22,85 | 23,10 | 22,75 | 23,10 | 0,65% | 6.463,00 |
| 13.02.2024 | 23,05 | 23,20 | 22,70 | 22,95 | -0,22% | 10.524,00 |
| 12.02.2024 | 23,05 | 23,30 | 23,00 | 23,00 | -1,08% | 7.804,00 |
| 09.02.2024 | 23,45 | 23,60 | 23,10 | 23,25 | -0,43% | 2.666,00 |
| 08.02.2024 | 23,55 | 23,75 | 22,30 | 23,35 | -1,89% | 19.427,00 |
| 07.02.2024 | 23,50 | 23,80 | 23,30 | 23,80 | 1,28% | 1.776,00 |
| 06.02.2024 | 23,65 | 23,65 | 23,25 | 23,50 | 0,21% | 3.244,00 |
| 05.02.2024 | 23,05 | 23,75 | 23,05 | 23,45 | 1,08% | 6.472,00 |
| 02.02.2024 | 23,40 | 24,00 | 23,15 | 23,20 | 0,00% | 4.171,00 |
| 01.02.2024 | 22,90 | 23,40 | 22,70 | 23,20 | 1,31% | 10.798,00 |
| 31.01.2024 | 22,85 | 23,50 | 22,85 | 22,90 | -0,87% | 7.381,00 |
| 30.01.2024 | 23,20 | 23,20 | 23,00 | 23,10 | 0,43% | 3.185,00 |
| 29.01.2024 | 22,90 | 23,20 | 22,70 | 23,00 | 0,00% | 3.913,00 |
| 26.01.2024 | 23,00 | 23,30 | 23,00 | 23,00 | -0,65% | 7.664,00 |
| 25.01.2024 | 23,00 | 23,20 | 22,80 | 23,15 | -0,43% | 2.485,00 |
| 24.01.2024 | 23,00 | 23,25 | 23,00 | 23,25 | 2,20% | 2.217,00 |
| 23.01.2024 | 22,75 | 23,15 | 22,55 | 22,75 | 1,79% | 8.226,00 |
| 22.01.2024 | 22,75 | 22,85 | 22,35 | 22,35 | -1,76% | 4.077,00 |
| 19.01.2024 | 23,05 | 23,20 | 22,70 | 22,75 | -1,73% | 6.514,00 |
| 18.01.2024 | 22,80 | 23,15 | 22,65 | 23,15 | 1,54% | 1.528,00 |
| 17.01.2024 | 23,10 | 23,20 | 22,55 | 22,80 | -2,15% | 7.674,00 |
| 16.01.2024 | 22,60 | 23,35 | 22,55 | 23,30 | 4,02% | 3.439,00 |
| 15.01.2024 | 23,45 | 23,45 | 22,40 | 22,40 | -3,45% | 8.852,00 |
| 12.01.2024 | 23,10 | 23,20 | 22,70 | 23,20 | 0,00% | 3.394,00 |
| 11.01.2024 | 23,75 | 23,95 | 23,20 | 23,20 | -1,49% | 7.128,00 |
| 10.01.2024 | 24,20 | 24,20 | 23,50 | 23,55 | -2,48% | 3.290,00 |
| 09.01.2024 | 24,10 | 24,65 | 23,90 | 24,15 | -0,62% | 13.922,00 |
| 08.01.2024 | 23,55 | 24,30 | 23,50 | 24,30 | 2,97% | 7.865,00 |
| 05.01.2024 | 24,00 | 24,00 | 23,50 | 23,60 | -1,26% | 3.263,00 |
| 04.01.2024 | 24,80 | 24,80 | 23,85 | 23,90 | -2,45% | 4.978,00 |
| 03.01.2024 | 24,95 | 24,95 | 24,40 | 24,50 | -0,81% | 3.728,00 |
| 02.01.2024 | 25,45 | 25,70 | 24,70 | 24,70 | -2,37% | 7.286,00 |
| 29.12.2023 | 26,00 | 26,00 | 25,15 | 25,30 | -2,13% | 6.903,00 |
| 28.12.2023 | 25,85 | 25,85 | 25,30 | 25,85 | 0,58% | 3.125,00 |
| 27.12.2023 | 25,90 | 25,95 | 25,40 | 25,70 | -0,58% | 5.636,00 |
| 22.12.2023 | 25,55 | 26,00 | 25,30 | 25,85 | 1,77% | 9.142,00 |
| 21.12.2023 | 25,10 | 25,90 | 24,35 | 25,40 | -2,31% | 18.278,00 |
| 20.12.2023 | 24,10 | 26,00 | 24,10 | 26,00 | 7,88% | 17.420,00 |
| 19.12.2023 | 24,10 | 24,40 | 24,05 | 24,10 | 0,00% | 2.520,00 |
| 18.12.2023 | 24,05 | 24,20 | 23,80 | 24,10 | -0,41% | 3.838,00 |
| 15.12.2023 | 24,30 | 24,40 | 23,50 | 24,20 | 0,41% | 3.821,00 |
| 14.12.2023 | 23,55 | 24,20 | 23,55 | 24,10 | 2,12% | 7.633,00 |
| 13.12.2023 | 23,50 | 23,70 | 23,00 | 23,60 | 0,00% | 22.074,00 |
| 12.12.2023 | 23,70 | 24,20 | 23,60 | 23,60 | -0,21% | 3.340,00 |
| 11.12.2023 | 22,75 | 23,75 | 22,60 | 23,65 | 3,28% | 7.146,00 |
| 08.12.2023 | 23,90 | 23,90 | 22,90 | 22,90 | -4,18% | 2.520,00 |
| 07.12.2023 | 23,70 | 24,10 | 23,40 | 23,90 | 1,06% | 6.496,00 |
| 06.12.2023 | 23,45 | 23,90 | 23,25 | 23,65 | 1,72% | 4.655,00 |
| 05.12.2023 | 23,35 | 23,50 | 23,00 | 23,25 | -1,06% | 3.031,00 |
| 04.12.2023 | 23,00 | 23,75 | 22,80 | 23,50 | 1,95% | 5.850,00 |
| 01.12.2023 | 22,55 | 23,05 | 22,55 | 23,05 | 3,13% | 6.220,00 |
| 30.11.2023 | 22,50 | 22,65 | 22,15 | 22,35 | -1,97% | 3.195,00 |
| 29.11.2023 | 22,20 | 22,80 | 22,00 | 22,80 | 3,17% | 7.029,00 |
| 28.11.2023 | 21,95 | 22,25 | 21,80 | 22,10 | 0,00% | 12.798,00 |
| 27.11.2023 | 23,20 | 23,20 | 22,05 | 22,10 | -4,74% | 4.695,00 |
| 24.11.2023 | 22,85 | 23,20 | 22,85 | 23,20 | 1,09% | 2.378,00 |
| 23.11.2023 | 23,30 | 23,30 | 22,85 | 22,95 | -1,50% | 1.288,00 |
| 22.11.2023 | 22,85 | 23,45 | 22,80 | 23,30 | 1,75% | 4.345,00 |