19,785€
0,94%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,72 | 19,90 | 19,16 | 19,83 | 1,17% | - |
| 15.10.2025 | 19,62 | 19,94 | 19,60 | 19,60 | 0,31% | - |
| 14.10.2025 | 19,72 | 19,74 | 19,54 | 19,54 | -3,27% | - |
| 13.10.2025 | 19,78 | 20,20 | 19,78 | 20,20 | -0,98% | - |
| 10.10.2025 | 20,60 | 20,80 | 20,40 | 20,40 | -1,21% | - |
| 09.10.2025 | 20,40 | 20,95 | 20,40 | 20,65 | 0,49% | - |
| 08.10.2025 | 20,45 | 20,75 | 20,45 | 20,55 | 0,24% | - |
| 07.10.2025 | 19,52 | 20,50 | 19,52 | 20,50 | 4,38% | - |
| 06.10.2025 | 19,52 | 19,64 | 19,12 | 19,64 | 0,51% | - |
| 03.10.2025 | 19,72 | 19,94 | 19,54 | 19,54 | 0,41% | - |
| 02.10.2025 | 19,52 | 19,98 | 19,46 | 19,46 | 0,52% | - |
| 01.10.2025 | 19,32 | 19,36 | 19,32 | 19,36 | -0,72% | - |
| 30.09.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 1,77% | - |
| 29.09.2025 | 19,02 | 19,16 | 18,84 | 19,16 | 0,63% | - |
| 26.09.2025 | 19,52 | 19,54 | 19,04 | 19,04 | -2,36% | - |
| 25.09.2025 | 18,84 | 19,50 | 18,84 | 19,50 | 2,31% | - |
| 24.09.2025 | 19,10 | 19,12 | 18,98 | 19,06 | -1,65% | - |
| 23.09.2025 | 19,38 | 19,38 | 19,20 | 19,38 | 0,41% | - |
| 22.09.2025 | 18,32 | 19,30 | 18,32 | 19,30 | 3,54% | - |
| 19.09.2025 | 19,12 | 19,12 | 18,64 | 18,64 | -0,32% | - |
| 18.09.2025 | 17,82 | 18,70 | 17,82 | 18,70 | 5,29% | - |
| 17.09.2025 | 17,54 | 17,76 | 17,54 | 17,76 | 1,14% | - |
| 16.09.2025 | 17,44 | 17,58 | 17,44 | 17,56 | -1,46% | - |
| 15.09.2025 | 18,02 | 18,02 | 17,82 | 17,82 | -2,73% | - |
| 12.09.2025 | 17,92 | 18,32 | 17,92 | 18,32 | 0,33% | - |
| 10.09.2025 | 18,02 | 18,26 | 18,02 | 18,26 | 0,22% | - |
| 09.09.2025 | 17,81 | 18,26 | 17,78 | 18,22 | 2,13% | - |
| 08.09.2025 | 17,73 | 18,01 | 17,54 | 17,84 | 1,13% | - |
| 05.09.2025 | 17,24 | 17,64 | 17,24 | 17,64 | 1,50% | - |
| 04.09.2025 | 17,34 | 17,60 | 17,34 | 17,38 | -0,69% | - |
| 03.09.2025 | 17,82 | 17,88 | 17,50 | 17,50 | -3,21% | - |
| 02.09.2025 | 18,22 | 18,34 | 18,08 | 18,08 | -1,20% | - |
| 01.09.2025 | 18,22 | 18,30 | 18,22 | 18,30 | -0,44% | - |
| 29.08.2025 | 18,32 | 18,58 | 18,32 | 18,38 | -1,18% | - |
| 28.08.2025 | 18,02 | 18,60 | 18,02 | 18,60 | 4,14% | - |
| 27.08.2025 | 17,74 | 17,86 | 17,74 | 17,86 | 0,11% | - |
| 26.08.2025 | 17,82 | 17,84 | 17,54 | 17,84 | -1,00% | - |
| 25.08.2025 | 17,82 | 18,02 | 17,82 | 18,02 | 0,78% | - |
| 22.08.2025 | 17,74 | 17,98 | 17,74 | 17,88 | 0,90% | - |
| 21.08.2025 | 17,64 | 17,82 | 17,64 | 17,72 | -1,01% | - |
| 20.08.2025 | 17,74 | 17,90 | 17,74 | 17,90 | 0,22% | - |
| 19.08.2025 | 17,64 | 17,86 | 17,64 | 17,86 | 1,25% | - |
| 18.08.2025 | 17,60 | 17,96 | 17,60 | 17,64 | 0,23% | - |
| 15.08.2025 | 17,72 | 17,88 | 17,60 | 17,60 | -1,79% | - |
| 14.08.2025 | 17,74 | 17,92 | 17,74 | 17,92 | 0,00% | - |
| 13.08.2025 | 17,72 | 18,04 | 17,72 | 17,92 | 0,22% | - |
| 12.08.2025 | 18,42 | 18,42 | 17,88 | 17,88 | -2,51% | - |
| 11.08.2025 | 18,42 | 18,72 | 18,34 | 18,34 | -1,40% | - |
| 08.08.2025 | 18,70 | 18,72 | 18,60 | 18,60 | -1,90% | - |
| 07.08.2025 | 18,42 | 18,96 | 18,42 | 18,96 | 1,94% | - |
| 06.08.2025 | 18,78 | 19,04 | 18,60 | 18,60 | -3,12% | - |
| 05.08.2025 | 19,12 | 19,32 | 19,12 | 19,20 | -1,54% | - |
| 04.08.2025 | 20,25 | 20,25 | 19,50 | 19,50 | -3,47% | - |
| 01.08.2025 | 21,10 | 21,10 | 20,20 | 20,20 | -6,48% | - |
| 31.07.2025 | 20,75 | 21,75 | 20,75 | 21,60 | -3,14% | - |
| 30.07.2025 | 21,60 | 22,40 | 21,60 | 22,30 | 0,90% | - |
| 29.07.2025 | 22,05 | 22,10 | 21,95 | 22,10 | -0,23% | - |
| 28.07.2025 | 21,60 | 22,15 | 21,60 | 22,15 | 2,31% | - |
| 25.07.2025 | 21,85 | 21,85 | 21,60 | 21,65 | -2,04% | - |
| 24.07.2025 | 22,95 | 23,05 | 22,10 | 22,10 | -2,21% | - |
| 23.07.2025 | 22,55 | 22,85 | 22,55 | 22,60 | 0,67% | - |
| 22.07.2025 | 22,80 | 22,90 | 22,45 | 22,45 | -1,97% | - |
| 21.07.2025 | 22,65 | 22,90 | 22,65 | 22,90 | -1,08% | - |
| 18.07.2025 | 22,75 | 23,15 | 22,75 | 23,15 | 1,98% | - |
| 17.07.2025 | 22,90 | 23,15 | 22,70 | 22,70 | -0,87% | - |
| 16.07.2025 | 22,50 | 22,90 | 22,50 | 22,90 | 0,22% | - |
| 15.07.2025 | 22,60 | 22,85 | 22,60 | 22,85 | 1,56% | - |
| 14.07.2025 | 22,00 | 22,50 | 22,00 | 22,50 | 1,35% | - |
| 11.07.2025 | 22,30 | 22,45 | 22,20 | 22,20 | -3,69% | - |
| 10.07.2025 | 22,40 | 23,05 | 22,40 | 23,05 | 2,22% | 20,00 |
| 09.07.2025 | 22,55 | 22,55 | 22,40 | 22,55 | -0,22% | - |
| 08.07.2025 | 22,30 | 22,60 | 22,05 | 22,60 | 1,12% | - |
| 07.07.2025 | 22,85 | 22,85 | 22,30 | 22,35 | -4,08% | - |
| 04.07.2025 | 23,00 | 23,60 | 23,00 | 23,30 | 2,19% | - |
| 03.07.2025 | 22,45 | 23,10 | 22,45 | 22,80 | -0,44% | - |
| 02.07.2025 | 23,65 | 23,70 | 22,90 | 22,90 | -3,38% | - |
| 01.07.2025 | 23,25 | 23,70 | 23,25 | 23,70 | 0,42% | - |
| 30.06.2025 | 23,45 | 23,60 | 23,45 | 23,60 | -0,42% | - |
| 27.06.2025 | 23,15 | 23,70 | 23,15 | 23,70 | 3,49% | - |
| 26.06.2025 | 23,75 | 23,75 | 22,90 | 22,90 | -5,57% | - |
| 25.06.2025 | 24,55 | 24,90 | 24,25 | 24,25 | -2,02% | - |
| 24.06.2025 | 24,40 | 24,75 | 24,40 | 24,75 | 1,43% | - |
| 23.06.2025 | 24,40 | 24,55 | 24,40 | 24,40 | -1,41% | - |
| 20.06.2025 | 24,55 | 24,75 | 24,55 | 24,75 | 0,41% | - |
| 19.06.2025 | 23,90 | 24,65 | 23,90 | 24,65 | 2,07% | - |
| 18.06.2025 | 24,25 | 24,40 | 24,15 | 24,15 | -1,43% | - |
| 17.06.2025 | 24,45 | 24,60 | 24,45 | 24,50 | 0,00% | - |
| 16.06.2025 | 25,05 | 25,05 | 24,50 | 24,50 | -2,97% | - |
| 13.06.2025 | 24,70 | 25,25 | 24,70 | 25,25 | -0,20% | - |
| 12.06.2025 | 25,00 | 25,30 | 25,00 | 25,30 | -0,20% | - |
| 11.06.2025 | 25,15 | 25,45 | 25,15 | 25,35 | -0,20% | - |
| 10.06.2025 | 24,95 | 25,40 | 24,95 | 25,40 | 0,40% | - |
| 09.06.2025 | 25,55 | 25,55 | 25,30 | 25,30 | -0,59% | - |
| 06.06.2025 | 25,10 | 25,45 | 25,10 | 25,45 | 0,79% | - |
| 05.06.2025 | 25,50 | 25,70 | 25,25 | 25,25 | 0,60% | - |
| 04.06.2025 | 24,65 | 25,10 | 24,65 | 25,10 | 2,45% | - |
| 03.06.2025 | 24,25 | 24,50 | 24,25 | 24,50 | 0,62% | - |
| 02.06.2025 | 24,10 | 24,35 | 24,10 | 24,35 | -1,42% | - |
| 30.05.2025 | 24,65 | 24,90 | 24,65 | 24,70 | -1,20% | - |
| 29.05.2025 | 25,10 | 25,25 | 25,00 | 25,00 | -1,19% | - |