Aktienkurse zur Planisware Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
30.01.2026	20,25	20,43	19,96	20,10	-1,11%	-
29.01.2026	21,50	21,55	20,15	20,33	-5,24%	-
28.01.2026	21,53	21,58	20,98	21,45	0,47%	-
27.01.2026	21,75	22,15	21,20	21,35	-1,50%	-
26.01.2026	21,38	21,80	21,05	21,68	1,17%	-
23.01.2026	20,98	21,45	20,68	21,43	2,27%	-
22.01.2026	20,93	21,15	20,70	20,95	0,36%	-
21.01.2026	20,95	21,30	20,33	20,88	-0,12%	-
20.01.2026	21,40	21,78	20,88	20,90	-2,68%	-
19.01.2026	21,15	21,53	20,98	21,48	-0,23%	-
16.01.2026	22,50	22,63	21,35	21,53	-4,23%	-
15.01.2026	22,58	22,68	22,05	22,48	0,90%	-
14.01.2026	23,13	23,15	22,23	22,28	-4,19%	-
13.01.2026	23,08	23,55	22,93	23,25	1,53%	-
12.01.2026	22,95	22,95	22,48	22,90	0,00%	-
09.01.2026	23,43	23,53	22,80	22,90	-2,24%	-
08.01.2026	23,43	23,73	23,18	23,43	-0,21%	-
07.01.2026	23,38	23,63	23,28	23,48	0,43%	-
06.01.2026	23,28	23,43	22,60	23,38	0,97%	-
05.01.2026	23,25	23,40	22,78	23,15	0,00%	-
02.01.2026	23,60	24,03	23,08	23,15	-0,32%	-
30.12.2025	23,53	23,58	23,18	23,23	7,03%	-
29.12.2025	21,70	23,58	21,70	21,70	-4,30%	-
23.12.2025	22,38	22,78	22,35	22,68	1,34%	-
22.12.2025	22,23	22,53	22,03	22,38	0,79%	-
19.12.2025	21,35	22,25	21,20	22,20	4,35%	-
18.12.2025	21,13	21,50	21,08	21,28	0,24%	-
17.12.2025	21,53	21,80	21,20	21,23	-1,96%	-
16.12.2025	21,65	21,83	21,38	21,65	-0,69%	-
15.12.2025	21,13	22,35	21,10	21,80	3,32%	-
12.12.2025	21,18	21,55	20,95	21,10	0,36%	-
11.12.2025	20,85	21,13	20,85	21,03	0,48%	-
10.12.2025	21,35	21,38	20,65	20,93	-1,99%	-
09.12.2025	21,90	21,93	21,35	21,35	0,00%	-
08.12.2025	20,88	21,93	20,85	21,35	4,40%	-
05.12.2025	21,43	22,00	20,45	20,45	-2,85%	-
04.12.2025	20,55	21,48	20,08	21,05	1,69%	-
03.12.2025	20,78	21,15	20,53	20,70	0,00%	-
02.12.2025	20,93	20,95	20,65	20,70	-0,72%	-
01.12.2025	20,95	21,08	20,55	20,85	-3,58%	-
28.11.2025	20,90	21,65	20,60	21,63	3,47%	-
27.11.2025	20,60	20,95	20,33	20,90	4,60%	-
26.11.2025	19,98	20,65	19,95	19,98	1,42%	-
25.11.2025	20,22	20,22	19,70	19,70	-1,20%	-
24.11.2025	19,92	20,45	19,64	19,94	2,47%	-
21.11.2025	19,57	20,18	19,46	19,46	-1,12%	-
20.11.2025	19,60	20,07	19,57	19,68	1,65%	-
19.11.2025	19,00	19,88	18,96	19,36	1,41%	-
18.11.2025	19,49	19,51	18,76	19,09	-1,65%	-
17.11.2025	19,96	20,14	19,33	19,41	-1,77%	-
14.11.2025	19,93	20,12	19,45	19,76	-0,10%	-
13.11.2025	19,97	20,25	19,76	19,78	0,10%	-
12.11.2025	20,00	20,22	19,75	19,76	-1,20%	-
11.11.2025	20,17	20,40	19,65	20,00	-1,11%	-
10.11.2025	19,72	20,33	19,72	20,23	5,56%	-
07.11.2025	19,25	19,65	19,16	19,16	-0,36%	-
06.11.2025	19,60	19,85	19,19	19,23	-1,08%	-
05.11.2025	19,89	20,22	19,36	19,44	-2,11%	-
04.11.2025	20,04	20,24	19,74	19,86	-1,80%	-
03.11.2025	20,37	20,93	20,12	20,23	-0,12%	-
31.10.2025	20,45	20,65	20,21	20,25	-4,71%	-
30.10.2025	21,48	21,65	20,20	21,25	0,24%	-
29.10.2025	22,13	22,15	21,03	21,20	-2,53%	-
28.10.2025	22,13	22,25	21,75	21,75	-0,91%	-
27.10.2025	22,00	22,25	21,90	21,95	0,46%	-
24.10.2025	21,63	22,13	21,60	21,85	0,00%	-
23.10.2025	21,75	21,95	21,65	21,85	2,10%	-
22.10.2025	21,20	21,75	20,75	21,40	1,90%	-
21.10.2025	20,10	21,88	20,09	21,00	6,38%	-
20.10.2025	19,74	20,25	19,64	19,74	0,25%	-
17.10.2025	19,70	20,07	19,59	19,69	0,56%	-
16.10.2025	19,72	19,90	19,36	19,58	-1,81%	-
15.10.2025	19,92	20,17	19,67	19,94	0,66%	-
14.10.2025	19,95	20,17	19,63	19,81	-0,65%	-
13.10.2025	19,77	20,58	19,75	19,94	-2,01%	-
10.10.2025	20,88	21,05	19,65	20,35	-2,16%	-
09.10.2025	20,85	21,18	20,73	20,80	1,22%	-
08.10.2025	20,68	21,05	20,55	20,55	0,49%	-
07.10.2025	19,80	20,83	19,76	20,45	4,23%	-
06.10.2025	19,86	20,03	19,16	19,62	-0,10%	-
03.10.2025	20,25	20,26	19,61	19,64	-0,81%	-
02.10.2025	19,78	20,23	19,56	19,80	0,25%	-
01.10.2025	19,54	19,78	19,31	19,75	1,28%	-
30.09.2025	19,44	19,76	19,39	19,50	0,26%	-
29.09.2025	19,17	19,66	18,99	19,45	1,57%	-
26.09.2025	19,85	19,85	19,04	19,15	-2,52%	-
25.09.2025	19,11	19,81	18,97	19,65	2,85%	-
24.09.2025	19,35	19,37	19,04	19,10	-0,83%	-
23.09.2025	19,61	19,62	19,24	19,26	-1,03%	-
22.09.2025	18,60	19,56	18,56	19,46	4,62%	-
19.09.2025	18,91	19,12	18,59	18,60	-1,74%	-
18.09.2025	18,02	19,03	17,94	18,93	5,05%	-
17.09.2025	17,67	18,11	17,63	18,02	2,10%	-
16.09.2025	17,65	17,91	17,54	17,65	0,17%	-
15.09.2025	18,29	18,34	17,60	17,62	-3,08%	-
12.09.2025	18,18	18,50	18,00	18,18	-2,05%	-
11.09.2025	18,16	18,62	18,16	18,56	0,81%	-
10.09.2025	18,06	18,44	18,04	18,41	1,49%	-
09.09.2025	18,02	18,16	17,74	18,14	2,31%	-
08.09.2025	17,73	17,86	17,60	17,73	0,06%	-