20,850€
-0,71%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 21,70 | 21,80 | 21,00 | 21,00 | -2,78% | 2.774,00 |
| 14.11.2024 | 21,60 | 21,90 | 21,00 | 21,60 | 0,47% | 5.263,00 |
| 13.11.2024 | 21,40 | 21,60 | 21,20 | 21,50 | 0,47% | 3.703,00 |
| 12.11.2024 | 21,40 | 21,50 | 21,30 | 21,40 | 0,00% | 1.253,00 |
| 11.11.2024 | 21,40 | 21,70 | 21,10 | 21,40 | -0,47% | 2.737,00 |
| 08.11.2024 | 21,10 | 21,60 | 21,10 | 21,50 | 1,42% | 2.132,00 |
| 07.11.2024 | 21,30 | 21,60 | 21,20 | 21,20 | 0,00% | 3.227,00 |
| 06.11.2024 | 21,30 | 21,60 | 21,00 | 21,20 | 0,47% | 4.132,00 |
| 05.11.2024 | 21,50 | 21,70 | 21,10 | 21,10 | -2,31% | 2.417,00 |
| 04.11.2024 | 21,50 | 21,70 | 21,30 | 21,60 | 0,47% | 5.156,00 |
| 01.11.2024 | 21,40 | 21,80 | 21,40 | 21,50 | 0,94% | 3.118,00 |
| 31.10.2024 | 22,30 | 22,40 | 20,60 | 21,30 | -3,62% | 13.515,00 |
| 30.10.2024 | 22,00 | 22,20 | 21,90 | 22,10 | -1,34% | 1.787,00 |
| 29.10.2024 | 22,00 | 22,40 | 21,90 | 22,40 | 1,36% | 2.059,00 |
| 28.10.2024 | 22,10 | 22,20 | 21,60 | 22,10 | -0,90% | 5.592,00 |
| 25.10.2024 | 22,10 | 22,30 | 22,00 | 22,30 | 0,90% | 237,00 |
| 24.10.2024 | 21,80 | 22,20 | 21,70 | 22,10 | 0,91% | 1.440,00 |
| 23.10.2024 | 22,10 | 22,30 | 21,90 | 21,90 | -1,35% | 3.248,00 |
| 22.10.2024 | 22,40 | 22,50 | 21,90 | 22,20 | -0,45% | 2.164,00 |
| 21.10.2024 | 22,20 | 22,50 | 22,20 | 22,30 | -0,45% | 2.496,00 |
| 18.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 195,00 |
| 17.10.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 16.10.2024 | 22,30 | 22,40 | 22,20 | 22,30 | 0,45% | 3.703,00 |
| 15.10.2024 | 22,00 | 22,35 | 22,00 | 22,20 | 0,00% | - |
| 14.10.2024 | 22,30 | 22,40 | 22,10 | 22,20 | -0,89% | 3.723,00 |
| 11.10.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | 2.440,00 |
| 10.10.2024 | 22,20 | 22,40 | 22,20 | 22,20 | 0,00% | 1.787,00 |
| 09.10.2024 | 22,10 | 22,30 | 21,90 | 22,20 | 0,91% | 3.276,00 |
| 08.10.2024 | 22,20 | 22,30 | 21,90 | 22,00 | 0,00% | 2.832,00 |
| 07.10.2024 | 22,20 | 22,40 | 21,90 | 22,00 | -0,90% | 5.720,00 |
| 04.10.2024 | 22,50 | 22,80 | 22,20 | 22,20 | -0,89% | 3.733,00 |
| 03.10.2024 | 22,50 | 22,60 | 22,30 | 22,40 | -0,88% | 1.257,00 |
| 02.10.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 2,26% | 7.040,00 |
| 01.10.2024 | 22,40 | 22,40 | 21,90 | 22,10 | -0,90% | 2.089,00 |
| 30.09.2024 | 22,10 | 22,50 | 21,90 | 22,30 | 0,45% | 8.929,00 |
| 27.09.2024 | 22,10 | 22,20 | 22,00 | 22,20 | 0,45% | 915,00 |
| 26.09.2024 | 21,90 | 22,20 | 21,90 | 22,10 | 0,45% | 2.901,00 |
| 25.09.2024 | 22,10 | 22,30 | 22,00 | 22,00 | -0,45% | 931,00 |
| 24.09.2024 | 22,00 | 22,10 | 22,00 | 22,10 | 0,45% | 1.505,00 |
| 23.09.2024 | 22,00 | 22,40 | 22,00 | 22,00 | 0,00% | 4.806,00 |
| 20.09.2024 | 22,00 | 22,10 | 22,00 | 22,00 | -0,90% | 8.174,00 |
| 19.09.2024 | 22,20 | 22,20 | 21,90 | 22,20 | 0,45% | 11.950,00 |
| 18.09.2024 | 22,00 | 22,20 | 21,90 | 22,10 | 0,00% | 6.009,00 |
| 17.09.2024 | 21,80 | 22,10 | 21,80 | 22,10 | 0,91% | 6.828,00 |
| 16.09.2024 | 22,40 | 22,40 | 21,90 | 21,90 | -1,79% | 2.832,00 |
| 13.09.2024 | 22,00 | 22,30 | 21,70 | 22,30 | 1,36% | 7.859,00 |
| 12.09.2024 | 22,10 | 22,20 | 21,90 | 22,00 | -1,35% | 841,00 |
| 11.09.2024 | 21,60 | 22,30 | 21,60 | 22,30 | 3,72% | 4.675,00 |
| 10.09.2024 | 21,20 | 21,50 | 20,80 | 21,50 | 2,38% | 5.737,00 |
| 09.09.2024 | 20,90 | 21,00 | 20,50 | 21,00 | 0,96% | 1.532,00 |
| 06.09.2024 | 20,30 | 21,00 | 20,30 | 20,80 | 4,00% | 7.763,00 |
| 05.09.2024 | 20,30 | 20,30 | 20,00 | 20,00 | -1,48% | 1.663,00 |
| 04.09.2024 | 20,30 | 20,30 | 20,00 | 20,30 | -0,49% | 1.480,00 |
| 03.09.2024 | 20,50 | 20,50 | 20,40 | 20,40 | -1,45% | 800,00 |
| 02.09.2024 | 20,60 | 20,70 | 20,40 | 20,70 | 0,00% | 1.637,00 |
| 30.08.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 1.163,00 |
| 29.08.2024 | 20,60 | 20,80 | 20,50 | 20,50 | -0,97% | 3.090,00 |
| 28.08.2024 | 20,50 | 20,70 | 20,30 | 20,70 | 1,47% | 43.768,00 |
| 27.08.2024 | 20,50 | 20,50 | 20,40 | 20,40 | -0,97% | 7.235,00 |
| 26.08.2024 | 20,30 | 20,60 | 20,30 | 20,60 | 0,98% | 1.646,00 |
| 23.08.2024 | 20,50 | 20,50 | 20,40 | 20,40 | 0,00% | 584,00 |
| 22.08.2024 | 20,30 | 20,40 | 20,30 | 20,40 | 0,00% | 4.011,00 |
| 21.08.2024 | 20,30 | 20,60 | 20,30 | 20,40 | 0,00% | 2.157,00 |
| 20.08.2024 | 20,30 | 20,40 | 20,30 | 20,40 | -0,49% | 915,00 |
| 19.08.2024 | 20,30 | 20,60 | 20,30 | 20,50 | 0,00% | 3.456,00 |
| 16.08.2024 | 20,30 | 20,50 | 20,30 | 20,50 | 0,00% | 412,00 |
| 15.08.2024 | 20,40 | 20,50 | 20,30 | 20,50 | 0,99% | 550,00 |
| 14.08.2024 | 20,40 | 20,60 | 20,30 | 20,30 | -0,49% | 5.995,00 |
| 13.08.2024 | 20,10 | 20,70 | 19,80 | 20,40 | 0,00% | 21.810,00 |
| 12.08.2024 | 19,95 | 20,40 | 19,85 | 20,40 | 2,26% | 2.665,00 |
| 09.08.2024 | 19,80 | 20,10 | 19,50 | 19,95 | 0,76% | 4.201,00 |
| 08.08.2024 | 19,95 | 20,00 | 19,60 | 19,80 | -1,49% | 5.873,00 |
| 07.08.2024 | 18,90 | 20,20 | 18,90 | 20,10 | 6,35% | 7.012,00 |
| 06.08.2024 | 18,75 | 19,20 | 18,35 | 18,90 | 0,53% | 8.561,00 |
| 05.08.2024 | 19,70 | 19,70 | 17,95 | 18,80 | -6,93% | 19.185,00 |
| 02.08.2024 | 20,40 | 20,40 | 20,00 | 20,20 | -1,94% | 15.775,00 |
| 01.08.2024 | 21,40 | 21,40 | 20,30 | 20,60 | -3,29% | 3.451,00 |
| 31.07.2024 | 21,40 | 21,50 | 21,10 | 21,30 | -0,93% | 3.131,00 |
| 30.07.2024 | 21,20 | 21,50 | 21,10 | 21,50 | 0,94% | 7.373,00 |
| 29.07.2024 | 21,30 | 21,30 | 21,20 | 21,30 | 0,00% | 9.355,00 |
| 26.07.2024 | 21,30 | 21,80 | 21,20 | 21,30 | 0,47% | 17.279,00 |
| 25.07.2024 | 21,20 | 21,20 | 21,10 | 21,20 | 0,00% | 1.752,00 |
| 24.07.2024 | 21,30 | 21,50 | 21,20 | 21,20 | -0,93% | 3.546,00 |
| 23.07.2024 | 21,60 | 21,60 | 21,30 | 21,40 | 0,00% | 2.043,00 |
| 22.07.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 5.967,00 |
| 19.07.2024 | 21,50 | 21,50 | 21,20 | 21,20 | -1,85% | 8.643,00 |
| 18.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 607,00 |
| 17.07.2024 | 22,20 | 22,20 | 21,20 | 21,60 | -3,14% | 8.872,00 |
| 16.07.2024 | 22,40 | 22,50 | 22,30 | 22,30 | -0,89% | 5.157,00 |
| 15.07.2024 | 22,80 | 22,80 | 22,40 | 22,50 | -1,75% | 10.815,00 |
| 12.07.2024 | 22,90 | 23,00 | 22,50 | 22,90 | 0,44% | 37.799,00 |
| 11.07.2024 | 22,50 | 22,90 | 22,40 | 22,80 | 0,88% | 5.865,00 |
| 10.07.2024 | 22,80 | 22,90 | 22,30 | 22,60 | -0,88% | 1.436,00 |
| 09.07.2024 | 22,50 | 22,90 | 22,20 | 22,80 | 1,33% | 10.992,00 |
| 08.07.2024 | 22,70 | 23,00 | 22,50 | 22,50 | -1,32% | 5.430,00 |
| 05.07.2024 | 22,50 | 23,40 | 22,50 | 22,80 | 0,44% | 36.079,00 |
| 04.07.2024 | 22,50 | 23,00 | 22,50 | 22,70 | 0,44% | 1.652,00 |
| 03.07.2024 | 22,00 | 22,70 | 22,00 | 22,60 | 3,20% | 7.221,00 |
| 02.07.2024 | 21,90 | 22,10 | 21,70 | 21,90 | -0,45% | 10.418,00 |
| 01.07.2024 | 22,30 | 22,30 | 21,80 | 22,00 | 0,46% | 20.821,00 |