14,620€
2,24%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,39 | 14,64 | 14,08 | 14,51 | 1,47% | - |
| 01.04.2026 | 14,54 | 14,54 | 14,22 | 14,30 | 1,71% | - |
| 31.03.2026 | 13,78 | 14,06 | 13,78 | 14,06 | 3,53% | - |
| 30.03.2026 | 13,84 | 13,84 | 13,56 | 13,58 | -1,59% | - |
| 27.03.2026 | 14,18 | 14,18 | 13,80 | 13,80 | -3,23% | - |
| 26.03.2026 | 14,08 | 14,26 | 14,04 | 14,26 | 0,00% | - |
| 25.03.2026 | 14,30 | 14,32 | 14,26 | 14,26 | 1,13% | - |
| 24.03.2026 | 14,36 | 14,36 | 14,10 | 14,10 | -3,56% | - |
| 23.03.2026 | 14,12 | 14,62 | 14,02 | 14,62 | 1,11% | - |
| 20.03.2026 | 14,98 | 14,98 | 14,46 | 14,46 | -4,37% | - |
| 19.03.2026 | 14,58 | 15,12 | 14,58 | 15,12 | 0,93% | - |
| 18.03.2026 | 15,68 | 15,68 | 14,98 | 14,98 | -1,96% | - |
| 17.03.2026 | 15,34 | 15,34 | 15,20 | 15,28 | -0,91% | - |
| 16.03.2026 | 15,68 | 16,18 | 15,22 | 15,42 | -0,90% | 60,00 |
| 13.03.2026 | 15,72 | 15,72 | 15,56 | 15,56 | -2,63% | - |
| 12.03.2026 | 15,62 | 15,98 | 15,34 | 15,98 | 1,65% | - |
| 11.03.2026 | 16,18 | 16,18 | 15,52 | 15,72 | -0,51% | - |
| 10.03.2026 | 16,58 | 16,58 | 15,80 | 15,80 | -1,99% | - |
| 09.03.2026 | 16,40 | 16,40 | 16,12 | 16,12 | -0,62% | - |
| 06.03.2026 | 16,06 | 16,22 | 16,06 | 16,22 | 3,44% | - |
| 05.03.2026 | 16,04 | 16,04 | 15,50 | 15,68 | -0,88% | - |
| 04.03.2026 | 15,64 | 15,86 | 15,64 | 15,82 | 3,40% | - |
| 03.03.2026 | 15,56 | 15,56 | 15,30 | 15,30 | -2,80% | - |
| 02.03.2026 | 15,52 | 15,74 | 15,52 | 15,74 | 1,55% | - |
| 27.02.2026 | 15,10 | 15,50 | 14,82 | 15,50 | 6,16% | - |
| 26.02.2026 | 15,68 | 15,68 | 14,60 | 14,60 | -3,82% | - |
| 25.02.2026 | 15,00 | 15,18 | 14,94 | 15,18 | 3,69% | - |
| 24.02.2026 | 14,86 | 14,86 | 14,62 | 14,64 | -2,14% | - |
| 23.02.2026 | 15,12 | 15,12 | 14,94 | 14,96 | -0,13% | - |
| 20.02.2026 | 15,44 | 15,44 | 14,98 | 14,98 | -2,22% | - |
| 19.02.2026 | 15,52 | 15,52 | 15,32 | 15,32 | 2,41% | - |
| 18.02.2026 | 15,68 | 15,68 | 14,96 | 14,96 | -3,98% | - |
| 17.02.2026 | 15,74 | 15,74 | 15,30 | 15,58 | -1,64% | - |
| 16.02.2026 | 16,30 | 16,30 | 15,84 | 15,84 | -2,70% | - |
| 13.02.2026 | 16,78 | 16,78 | 16,28 | 16,28 | -2,63% | - |
| 12.02.2026 | 17,28 | 17,28 | 16,72 | 16,72 | -4,46% | - |
| 11.02.2026 | 18,36 | 18,36 | 17,50 | 17,50 | -3,42% | - |
| 10.02.2026 | 18,34 | 18,34 | 18,12 | 18,12 | -1,31% | - |
| 09.02.2026 | 18,36 | 18,42 | 18,36 | 18,36 | -0,65% | - |
| 06.02.2026 | 18,36 | 18,48 | 17,62 | 18,48 | 0,00% | - |
| 05.02.2026 | 18,74 | 18,74 | 18,48 | 18,48 | 0,00% | - |
| 04.02.2026 | 18,02 | 18,48 | 18,02 | 18,48 | -2,53% | - |
| 03.02.2026 | 20,35 | 20,35 | 18,96 | 18,96 | -3,95% | - |
| 02.02.2026 | 19,72 | 19,74 | 19,34 | 19,74 | -0,20% | - |
| 30.01.2026 | 19,98 | 19,98 | 19,78 | 19,78 | -4,67% | - |
| 29.01.2026 | 21,45 | 21,55 | 20,55 | 20,75 | -0,95% | - |
| 28.01.2026 | 21,15 | 21,15 | 20,65 | 20,95 | -1,87% | - |
| 27.01.2026 | 21,45 | 21,45 | 21,35 | 21,35 | 1,18% | - |
| 26.01.2026 | 21,10 | 21,10 | 20,80 | 21,10 | 2,18% | - |
| 23.01.2026 | 20,65 | 20,65 | 20,25 | 20,65 | 1,72% | - |
| 22.01.2026 | 20,55 | 20,55 | 20,30 | 20,30 | -1,46% | - |
| 21.01.2026 | 20,75 | 20,75 | 20,60 | 20,60 | -2,14% | - |
| 20.01.2026 | 21,05 | 21,20 | 21,05 | 21,05 | 0,96% | - |
| 19.01.2026 | 20,85 | 20,85 | 20,60 | 20,85 | -2,11% | - |
| 16.01.2026 | 22,25 | 22,25 | 21,30 | 21,30 | -3,18% | - |
| 15.01.2026 | 22,35 | 22,35 | 21,80 | 22,00 | 0,23% | - |
| 14.01.2026 | 22,85 | 22,85 | 21,95 | 21,95 | -3,94% | - |
| 13.01.2026 | 22,75 | 22,85 | 22,65 | 22,85 | 2,93% | - |
| 12.01.2026 | 22,60 | 22,65 | 22,20 | 22,20 | -1,11% | - |
| 09.01.2026 | 23,10 | 23,10 | 22,45 | 22,45 | -1,75% | - |
| 08.01.2026 | 23,15 | 23,15 | 22,85 | 22,85 | -0,22% | - |
| 07.01.2026 | 23,15 | 23,15 | 22,90 | 22,90 | 2,69% | - |
| 06.01.2026 | 22,90 | 22,90 | 22,30 | 22,30 | -1,11% | - |
| 05.01.2026 | 23,00 | 23,00 | 22,55 | 22,55 | -1,74% | - |
| 02.01.2026 | 23,15 | 23,40 | 22,95 | 22,95 | 0,66% | - |
| 30.12.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 29.12.2025 | 22,35 | 22,80 | 22,25 | 22,80 | 3,17% | - |
| 23.12.2025 | 22,35 | 22,35 | 22,00 | 22,10 | 1,84% | - |
| 22.12.2025 | 21,95 | 21,95 | 21,60 | 21,70 | 1,40% | - |
| 19.12.2025 | 20,95 | 21,40 | 20,80 | 21,40 | 3,88% | - |
| 18.12.2025 | 20,85 | 21,00 | 20,60 | 20,60 | -0,24% | - |
| 17.12.2025 | 21,50 | 21,50 | 20,65 | 20,65 | -2,59% | - |
| 16.12.2025 | 21,35 | 21,35 | 20,95 | 21,20 | -0,47% | - |
| 15.12.2025 | 21,20 | 21,50 | 21,20 | 21,30 | 1,91% | - |
| 12.12.2025 | 21,00 | 21,00 | 20,60 | 20,90 | 1,46% | - |
| 11.12.2025 | 20,60 | 20,65 | 20,45 | 20,60 | 1,23% | - |
| 10.12.2025 | 20,80 | 20,80 | 20,35 | 20,35 | -3,10% | - |
| 09.12.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -6,25% | - |
| 08.12.2025 | 21,10 | 22,40 | 21,10 | 22,40 | 6,41% | 10,00 |
| 05.12.2025 | 21,10 | 21,30 | 21,00 | 21,05 | 0,96% | - |
| 04.12.2025 | 20,40 | 20,85 | 20,40 | 20,85 | 1,96% | - |
| 03.12.2025 | 20,45 | 20,70 | 20,45 | 20,45 | 0,99% | - |
| 02.12.2025 | 20,75 | 20,75 | 20,25 | 20,25 | 1,00% | - |
| 01.12.2025 | 20,95 | 20,95 | 20,05 | 20,05 | -2,20% | - |
| 28.11.2025 | 20,55 | 20,55 | 20,25 | 20,50 | 1,74% | - |
| 27.11.2025 | 20,35 | 20,35 | 19,94 | 20,15 | 1,87% | - |
| 26.11.2025 | 19,94 | 19,94 | 19,54 | 19,78 | 2,70% | - |
| 25.11.2025 | 19,70 | 19,70 | 19,26 | 19,26 | -1,23% | - |
| 24.11.2025 | 19,68 | 19,68 | 19,32 | 19,50 | -0,71% | - |
| 21.11.2025 | 19,18 | 19,64 | 19,18 | 19,64 | 0,51% | - |
| 20.11.2025 | 19,30 | 19,54 | 19,28 | 19,54 | 2,09% | - |
| 19.11.2025 | 18,70 | 19,14 | 18,62 | 19,14 | 4,25% | - |
| 18.11.2025 | 19,00 | 19,00 | 18,36 | 18,36 | -3,77% | - |
| 17.11.2025 | 19,72 | 19,72 | 19,08 | 19,08 | 0,00% | - |
| 14.11.2025 | 19,62 | 19,62 | 19,08 | 19,08 | -2,65% | - |
| 13.11.2025 | 19,72 | 19,80 | 19,60 | 19,60 | 0,20% | - |
| 12.11.2025 | 19,80 | 19,80 | 19,52 | 19,56 | -0,20% | - |
| 11.11.2025 | 19,80 | 19,96 | 19,60 | 19,60 | -0,31% | - |
| 10.11.2025 | 19,52 | 19,70 | 19,42 | 19,66 | 2,93% | - |
| 07.11.2025 | 19,02 | 19,38 | 19,02 | 19,10 | -2,55% | - |