18,190€
2,65%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 25,35 | 25,95 | 25,30 | 25,30 | -0,39% | - |
| 27.05.2025 | 25,55 | 25,70 | 25,40 | 25,40 | -1,74% | - |
| 26.05.2025 | 25,65 | 26,10 | 25,65 | 25,85 | 1,97% | - |
| 23.05.2025 | 26,10 | 26,65 | 25,35 | 25,35 | -2,87% | - |
| 22.05.2025 | 26,20 | 26,35 | 26,10 | 26,10 | -0,95% | - |
| 21.05.2025 | 26,00 | 26,35 | 26,00 | 26,35 | -0,19% | - |
| 20.05.2025 | 25,95 | 26,40 | 25,95 | 26,40 | 0,96% | - |
| 19.05.2025 | 26,20 | 26,35 | 26,15 | 26,15 | -1,13% | - |
| 16.05.2025 | 26,35 | 26,65 | 26,35 | 26,45 | -0,38% | - |
| 15.05.2025 | 26,50 | 26,55 | 26,50 | 26,55 | -1,85% | - |
| 14.05.2025 | 26,75 | 27,05 | 26,60 | 27,05 | 1,31% | - |
| 13.05.2025 | 26,80 | 26,80 | 26,65 | 26,70 | 0,19% | - |
| 12.05.2025 | 26,20 | 26,65 | 26,20 | 26,65 | 1,72% | - |
| 09.05.2025 | 25,10 | 26,20 | 25,10 | 26,20 | 3,76% | - |
| 08.05.2025 | 25,15 | 25,25 | 25,10 | 25,25 | -0,59% | - |
| 07.05.2025 | 25,20 | 25,40 | 25,05 | 25,40 | 0,99% | - |
| 06.05.2025 | 25,15 | 25,20 | 25,15 | 25,15 | -0,79% | - |
| 05.05.2025 | 24,75 | 25,35 | 24,65 | 25,35 | 1,00% | - |
| 02.05.2025 | 23,45 | 25,10 | 23,45 | 25,10 | 5,91% | 60,00 |
| 30.04.2025 | 23,80 | 23,95 | 23,70 | 23,70 | -0,21% | - |
| 29.04.2025 | 22,20 | 24,20 | 22,20 | 23,75 | 3,94% | - |
| 28.04.2025 | 21,85 | 22,85 | 21,85 | 22,85 | 2,70% | - |
| 25.04.2025 | 22,35 | 22,50 | 22,25 | 22,25 | -1,11% | - |
| 24.04.2025 | 22,40 | 22,50 | 22,30 | 22,50 | 0,45% | - |
| 23.04.2025 | 22,15 | 22,40 | 22,05 | 22,40 | 3,46% | - |
| 22.04.2025 | 21,80 | 21,80 | 21,30 | 21,65 | -1,14% | - |
| 17.04.2025 | 22,05 | 22,05 | 21,90 | 21,90 | -2,23% | - |
| 16.04.2025 | 22,85 | 22,85 | 22,40 | 22,40 | -2,82% | - |
| 15.04.2025 | 22,30 | 23,05 | 22,30 | 23,05 | 4,54% | - |
| 14.04.2025 | 21,55 | 22,05 | 21,50 | 22,05 | 3,76% | - |
| 11.04.2025 | 21,50 | 21,50 | 21,25 | 21,25 | -0,23% | - |
| 10.04.2025 | 22,10 | 22,10 | 21,30 | 21,30 | 2,65% | - |
| 09.04.2025 | 21,10 | 21,20 | 20,75 | 20,75 | -7,78% | - |
| 08.04.2025 | 21,80 | 22,90 | 21,70 | 22,50 | 5,63% | 100,00 |
| 07.04.2025 | 21,00 | 21,30 | 21,00 | 21,30 | -6,58% | - |
| 04.04.2025 | 23,60 | 24,00 | 22,80 | 22,80 | -4,20% | - |
| 03.04.2025 | 23,80 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 02.04.2025 | 24,00 | 24,20 | 23,80 | 23,80 | -1,65% | - |