26,725€
0,66%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 23,20 | 24,20 | 23,20 | 24,20 | 8,04% | - |
| 31.03.2025 | 22,60 | 22,60 | 22,20 | 22,40 | -2,61% | - |
| 28.03.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 27.03.2025 | 23,60 | 23,60 | 23,00 | 23,20 | -2,52% | - |
| 26.03.2025 | 25,00 | 25,00 | 23,80 | 23,80 | -4,80% | - |
| 25.03.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | - |
| 24.03.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 21.03.2025 | 25,20 | 25,20 | 24,80 | 25,00 | -1,57% | - |
| 20.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 19.03.2025 | 24,40 | 24,80 | 24,20 | 24,80 | 3,33% | - |
| 18.03.2025 | 23,80 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 17.03.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 14.03.2025 | 23,40 | 23,80 | 23,00 | 23,80 | 1,71% | - |
| 13.03.2025 | 25,00 | 25,00 | 23,40 | 23,40 | -7,87% | - |
| 12.03.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | 300,00 |
| 11.03.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -2,33% | - |
| 10.03.2025 | 26,20 | 26,20 | 25,80 | 25,80 | 1,57% | - |
| 07.03.2025 | 25,40 | 25,40 | 25,00 | 25,40 | -0,78% | - |
| 06.03.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | - |
| 05.03.2025 | 26,20 | 26,60 | 25,80 | 25,80 | -1,53% | - |
| 04.03.2025 | 26,20 | 26,40 | 26,00 | 26,20 | -2,96% | - |
| 03.03.2025 | 27,00 | 27,80 | 27,00 | 27,00 | -0,74% | - |
| 28.02.2025 | 27,20 | 28,00 | 27,20 | 27,20 | 1,49% | - |
| 27.02.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 1,52% | - |
| 26.02.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -1,49% | - |
| 25.02.2025 | 26,80 | 26,80 | 26,60 | 26,80 | -1,47% | - |
| 24.02.2025 | 27,20 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 21.02.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 20.02.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -1,45% | - |
| 19.02.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | - |
| 18.02.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | - |
| 17.02.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -1,41% | - |
| 14.02.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | - |
| 13.02.2025 | 29,00 | 29,00 | 28,60 | 28,60 | 0,00% | - |
| 12.02.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -0,69% | - |
| 11.02.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -1,37% | - |
| 10.02.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 07.02.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 2,80% | - |
| 06.02.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -0,69% | - |
| 05.02.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 04.02.2025 | 28,60 | 28,80 | 28,40 | 28,80 | 1,41% | - |
| 03.02.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -4,05% | - |
| 31.01.2025 | 29,20 | 29,60 | 29,00 | 29,60 | 2,07% | 150,00 |
| 30.01.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 2,11% | - |
| 29.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 28.01.2025 | 26,80 | 28,00 | 26,80 | 28,00 | 6,06% | - |
| 27.01.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -2,22% | - |
| 24.01.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | 600,00 |
| 23.01.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -2,21% | - |
| 22.01.2025 | 27,00 | 27,60 | 27,00 | 27,20 | 2,26% | - |
| 21.01.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 0,76% | - |
| 20.01.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 2,33% | - |
| 17.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 16.01.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | - |
| 15.01.2025 | 25,20 | 26,20 | 25,00 | 26,20 | 3,15% | 200,00 |
| 14.01.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 2,42% | - |
| 13.01.2025 | 24,20 | 24,80 | 24,20 | 24,80 | -0,80% | - |
| 10.01.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -5,30% | - |
| 09.01.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | - |
| 08.01.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 07.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 06.01.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 03.01.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 02.01.2025 | 27,60 | 27,60 | 26,80 | 26,80 | -2,19% | - |
| 30.12.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -2,84% | - |
| 27.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | - |
| 23.12.2024 | 27,00 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 20.12.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | - |
| 19.12.2024 | 26,60 | 26,80 | 26,60 | 26,60 | -2,21% | - |
| 18.12.2024 | 27,20 | 27,40 | 27,20 | 27,20 | 0,74% | - |