27,300€
5,00%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 26,90 | 27,20 | 26,20 | 27,20 | 4,62% | - |
| 17.10.2024 | 26,00 | 26,00 | 25,80 | 26,00 | -0,76% | - |
| 16.10.2024 | 26,20 | 26,20 | 26,00 | 26,20 | -1,50% | - |
| 15.10.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 3,10% | - |
| 14.10.2024 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | - |
| 11.10.2024 | 25,60 | 26,00 | 25,60 | 26,00 | -0,76% | - |
| 10.10.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 0,00% | - |
| 09.10.2024 | 26,40 | 26,60 | 26,20 | 26,20 | 0,00% | - |
| 08.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 07.10.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | - |
| 04.10.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 0,00% | - |
| 03.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 02.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 01.10.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 2,22% | - |
| 30.09.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -0,74% | - |
| 27.09.2024 | 27,60 | 27,60 | 27,20 | 27,20 | -1,45% | - |
| 26.09.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 2,22% | - |
| 25.09.2024 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | - |
| 24.09.2024 | 27,60 | 27,60 | 26,60 | 26,60 | -4,32% | - |
| 23.09.2024 | 27,00 | 27,80 | 27,00 | 27,80 | 1,46% | - |
| 20.09.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 2,24% | - |
| 19.09.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 2,29% | - |
| 18.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -4,38% | - |
| 17.09.2024 | 26,60 | 27,40 | 26,40 | 27,40 | 3,01% | 50,00 |
| 16.09.2024 | 26,40 | 26,60 | 26,40 | 26,60 | -2,21% | - |
| 13.09.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 3,82% | - |
| 12.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 11.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 10.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 09.09.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | - |
| 06.09.2024 | 25,80 | 26,20 | 25,80 | 26,20 | -1,50% | - |
| 05.09.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -2,21% | - |
| 04.09.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | - |
| 03.09.2024 | 28,40 | 28,40 | 27,60 | 27,60 | -2,13% | - |
| 02.09.2024 | 28,20 | 28,40 | 28,20 | 28,20 | 0,71% | - |
| 30.08.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -1,41% | - |
| 29.08.2024 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | - |
| 28.08.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 2,14% | - |
| 27.08.2024 | 28,20 | 28,40 | 28,00 | 28,00 | -1,41% | - |
| 26.08.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -1,39% | - |
| 23.08.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -1,37% | - |
| 22.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 21.08.2024 | 29,20 | 29,20 | 29,00 | 29,20 | -0,68% | - |
| 20.08.2024 | 30,00 | 30,00 | 29,40 | 29,40 | -2,65% | - |
| 19.08.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | - |
| 16.08.2024 | 30,00 | 30,20 | 29,80 | 29,80 | 1,36% | - |
| 15.08.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 2,08% | - |
| 14.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 13.08.2024 | 27,20 | 28,80 | 27,20 | 28,80 | 8,27% | - |
| 12.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 09.08.2024 | 26,40 | 26,60 | 26,40 | 26,40 | 0,00% | - |
| 08.08.2024 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | - |
| 07.08.2024 | 25,80 | 26,60 | 25,80 | 26,60 | 3,91% | - |
| 06.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | - |
| 05.08.2024 | 25,00 | 25,60 | 24,40 | 24,40 | -7,58% | - |
| 02.08.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -2,94% | - |
| 01.08.2024 | 27,00 | 27,20 | 27,00 | 27,20 | -2,16% | - |
| 31.07.2024 | 25,60 | 27,80 | 25,60 | 27,80 | 9,45% | - |
| 30.07.2024 | 26,20 | 26,20 | 25,40 | 25,40 | -3,05% | - |
| 29.07.2024 | 26,40 | 26,40 | 26,00 | 26,20 | 1,55% | - |
| 26.07.2024 | 25,80 | 25,80 | 25,60 | 25,80 | 1,57% | - |
| 25.07.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | - |
| 24.07.2024 | 25,40 | 25,40 | 25,00 | 25,40 | 0,79% | - |
| 23.07.2024 | 25,20 | 25,20 | 25,00 | 25,20 | -1,56% | - |
| 22.07.2024 | 25,60 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 19.07.2024 | 25,80 | 25,80 | 25,40 | 25,60 | 0,79% | - |
| 18.07.2024 | 25,80 | 25,80 | 25,20 | 25,40 | -3,79% | - |
| 17.07.2024 | 26,80 | 27,20 | 26,40 | 26,40 | -1,49% | - |
| 16.07.2024 | 26,60 | 26,80 | 26,60 | 26,80 | -0,74% | - |
| 15.07.2024 | 27,20 | 27,60 | 27,00 | 27,00 | 0,00% | - |
| 12.07.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 2,27% | - |
| 11.07.2024 | 26,20 | 26,40 | 26,00 | 26,40 | 0,00% | - |
| 10.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 09.07.2024 | 27,00 | 27,00 | 26,40 | 26,40 | -3,65% | - |
| 08.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 05.07.2024 | 26,80 | 27,60 | 26,80 | 27,40 | 7,03% | - |
| 04.07.2024 | 25,40 | 25,60 | 25,20 | 25,60 | 1,59% | - |
| 03.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,94% | - |
| 02.07.2024 | 26,07 | 26,07 | 25,44 | 25,44 | -2,29% | - |
| 01.07.2024 | 26,40 | 26,77 | 26,04 | 26,04 | 4,31% | - |
| 28.06.2024 | 24,73 | 24,96 | 24,64 | 24,96 | 2,02% | - |
| 27.06.2024 | 25,26 | 25,26 | 24,47 | 24,47 | -2,96% | - |
| 26.06.2024 | 25,10 | 25,84 | 25,10 | 25,21 | 1,49% | 100,00 |
| 25.06.2024 | 25,89 | 25,89 | 24,84 | 24,84 | -5,37% | - |
| 24.06.2024 | 26,01 | 26,25 | 25,95 | 26,25 | 2,30% | - |
| 21.06.2024 | 25,99 | 25,99 | 25,66 | 25,66 | -0,25% | - |
| 20.06.2024 | 25,26 | 25,73 | 25,26 | 25,73 | 1,30% | - |
| 19.06.2024 | 25,48 | 25,59 | 25,40 | 25,40 | 0,97% | - |
| 18.06.2024 | 25,11 | 25,15 | 25,10 | 25,15 | -1,31% | - |
| 17.06.2024 | 25,37 | 25,49 | 25,26 | 25,49 | 1,25% | - |
| 14.06.2024 | 25,60 | 25,60 | 25,17 | 25,17 | -3,51% | - |
| 13.06.2024 | 26,45 | 26,45 | 26,09 | 26,09 | -0,80% | - |
| 12.06.2024 | 25,75 | 26,30 | 25,75 | 26,30 | 1,60% | - |
| 11.06.2024 | 26,16 | 26,16 | 25,88 | 25,88 | -1,45% | - |
| 10.06.2024 | 26,64 | 26,64 | 26,18 | 26,26 | -0,55% | - |
| 07.06.2024 | 25,71 | 26,41 | 25,71 | 26,41 | 4,93% | - |
| 06.06.2024 | 24,18 | 25,17 | 24,18 | 25,17 | 3,37% | - |
| 05.06.2024 | 24,86 | 25,03 | 24,35 | 24,35 | -3,85% | - |
| 04.06.2024 | 25,16 | 25,49 | 25,16 | 25,32 | 0,84% | - |
| 03.06.2024 | 24,95 | 25,35 | 24,95 | 25,11 | 1,72% | - |