20,145€
-2,92%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 19,32 | 19,60 | 19,32 | 19,60 | 1,03% | - |
| 05.11.2025 | 19,80 | 19,80 | 19,40 | 19,40 | -1,42% | - |
| 04.11.2025 | 19,78 | 19,98 | 19,68 | 19,68 | -2,81% | - |
| 03.11.2025 | 20,15 | 20,40 | 20,15 | 20,25 | 1,00% | - |
| 31.10.2025 | 20,00 | 20,30 | 20,00 | 20,05 | 0,00% | - |
| 30.10.2025 | 21,00 | 21,35 | 20,05 | 20,05 | -6,09% | - |
| 29.10.2025 | 21,60 | 21,75 | 21,35 | 21,35 | -1,84% | - |
| 28.10.2025 | 21,85 | 21,85 | 21,75 | 21,75 | -0,23% | - |
| 27.10.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 0,69% | - |
| 24.10.2025 | 21,65 | 21,70 | 21,65 | 21,65 | 0,00% | - |
| 23.10.2025 | 21,45 | 21,65 | 21,45 | 21,65 | 2,36% | - |
| 22.10.2025 | 21,00 | 21,15 | 20,95 | 21,15 | 0,95% | - |
| 21.10.2025 | 20,00 | 21,65 | 20,00 | 20,95 | 6,78% | - |
| 20.10.2025 | 19,52 | 19,62 | 19,52 | 19,62 | 0,41% | - |
| 17.10.2025 | 19,40 | 19,84 | 19,40 | 19,54 | -0,41% | - |
| 16.10.2025 | 19,50 | 19,62 | 19,16 | 19,62 | 0,10% | - |
| 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% | - |