27,200€
3,82%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 1,12% | - |
| 17.10.2024 | 26,70 | 26,90 | 26,30 | 26,90 | 0,75% | - |
| 16.10.2024 | 27,10 | 27,10 | 26,60 | 26,70 | -1,48% | - |
| 15.10.2024 | 26,40 | 27,60 | 26,40 | 27,10 | 1,50% | - |
| 14.10.2024 | 26,60 | 26,90 | 26,20 | 26,70 | -0,74% | - |
| 11.10.2024 | 26,50 | 27,00 | 26,00 | 26,90 | 1,51% | - |
| 10.10.2024 | 27,10 | 27,20 | 26,20 | 26,50 | -2,21% | - |
| 09.10.2024 | 26,60 | 27,20 | 26,60 | 27,10 | 0,74% | - |
| 08.10.2024 | 26,90 | 27,00 | 26,40 | 26,90 | 0,00% | - |
| 07.10.2024 | 27,30 | 27,40 | 26,70 | 26,90 | -1,47% | - |
| 04.10.2024 | 26,60 | 28,20 | 26,60 | 27,30 | 0,74% | - |
| 03.10.2024 | 27,50 | 27,60 | 26,90 | 27,10 | -1,45% | - |
| 02.10.2024 | 27,20 | 27,90 | 27,20 | 27,50 | 0,00% | - |
| 01.10.2024 | 27,60 | 28,30 | 27,40 | 27,50 | -1,43% | - |
| 30.09.2024 | 27,90 | 28,10 | 27,50 | 27,90 | 0,00% | - |
| 27.09.2024 | 27,80 | 28,30 | 27,80 | 27,90 | -0,71% | - |
| 26.09.2024 | 27,70 | 28,40 | 27,50 | 28,10 | 2,93% | - |
| 25.09.2024 | 26,60 | 27,70 | 26,60 | 27,30 | 0,74% | - |
| 24.09.2024 | 28,10 | 28,40 | 26,90 | 27,10 | -3,56% | 800,00 |
| 23.09.2024 | 27,70 | 28,40 | 27,50 | 28,10 | 2,18% | - |
| 20.09.2024 | 27,50 | 28,00 | 27,40 | 27,50 | 0,00% | - |
| 19.09.2024 | 26,80 | 27,70 | 26,80 | 27,50 | 2,23% | - |
| 18.09.2024 | 26,40 | 26,90 | 26,40 | 26,90 | 0,75% | - |
| 17.09.2024 | 27,00 | 27,30 | 26,70 | 26,70 | -2,20% | - |
| 16.09.2024 | 27,50 | 27,50 | 27,00 | 27,30 | 0,74% | - |
| 13.09.2024 | 26,60 | 27,80 | 26,60 | 27,10 | 0,74% | - |
| 12.09.2024 | 26,90 | 27,20 | 26,50 | 26,90 | 0,75% | - |
| 11.09.2024 | 26,80 | 27,20 | 26,70 | 26,70 | -1,48% | - |
| 10.09.2024 | 27,10 | 27,10 | 26,70 | 27,10 | 0,74% | - |
| 09.09.2024 | 26,50 | 27,20 | 26,50 | 26,90 | 0,75% | - |
| 06.09.2024 | 26,60 | 27,30 | 26,00 | 26,70 | -2,20% | - |
| 05.09.2024 | 27,50 | 27,80 | 27,10 | 27,30 | -0,73% | - |
| 04.09.2024 | 27,60 | 28,60 | 27,40 | 27,50 | -3,17% | - |
| 03.09.2024 | 29,10 | 29,10 | 28,00 | 28,40 | -2,41% | - |
| 02.09.2024 | 28,00 | 29,20 | 28,00 | 29,10 | 1,04% | - |
| 30.08.2024 | 28,60 | 29,10 | 28,60 | 28,80 | 0,70% | - |
| 29.08.2024 | 28,60 | 29,20 | 28,60 | 28,60 | -1,04% | - |
| 28.08.2024 | 28,80 | 29,50 | 28,80 | 28,90 | -0,69% | - |
| 27.08.2024 | 28,80 | 29,30 | 28,50 | 29,10 | 0,00% | - |
| 26.08.2024 | 29,50 | 29,50 | 28,80 | 29,10 | -1,36% | - |
| 23.08.2024 | 29,70 | 29,90 | 29,20 | 29,50 | -1,34% | - |
| 22.08.2024 | 29,60 | 30,20 | 29,60 | 29,90 | 0,00% | - |
| 21.08.2024 | 30,10 | 30,30 | 29,40 | 29,90 | -0,66% | - |
| 20.08.2024 | 30,60 | 30,90 | 29,80 | 30,10 | -2,59% | - |
| 19.08.2024 | 30,80 | 31,10 | 30,60 | 30,90 | 0,00% | - |
| 16.08.2024 | 29,80 | 31,90 | 29,80 | 30,90 | 3,00% | - |
| 15.08.2024 | 29,20 | 30,40 | 29,20 | 30,00 | 1,69% | - |
| 14.08.2024 | 28,80 | 29,70 | 28,80 | 29,50 | 1,37% | - |
| 13.08.2024 | 27,70 | 29,60 | 27,50 | 29,10 | 5,82% | - |
| 12.08.2024 | 27,10 | 27,80 | 26,90 | 27,50 | 1,48% | - |
| 09.08.2024 | 26,60 | 27,20 | 26,60 | 27,10 | 0,74% | - |
| 08.08.2024 | 26,90 | 27,10 | 26,60 | 26,90 | -0,74% | - |
| 07.08.2024 | 26,50 | 27,40 | 26,30 | 27,10 | 3,04% | - |
| 06.08.2024 | 25,80 | 26,60 | 25,80 | 26,30 | 1,54% | - |
| 05.08.2024 | 27,00 | 27,00 | 24,80 | 25,90 | -4,43% | 1.600,00 |
| 02.08.2024 | 27,00 | 27,70 | 27,00 | 27,10 | -2,17% | - |
| 01.08.2024 | 27,60 | 28,10 | 27,40 | 27,70 | -0,72% | - |
| 31.07.2024 | 25,40 | 28,50 | 25,40 | 27,90 | 6,08% | - |
| 30.07.2024 | 26,30 | 26,80 | 25,70 | 26,30 | 0,00% | - |
| 29.07.2024 | 26,20 | 27,00 | 26,20 | 26,30 | -0,75% | - |
| 26.07.2024 | 26,10 | 26,50 | 26,10 | 26,50 | 1,53% | - |
| 25.07.2024 | 26,10 | 26,20 | 25,70 | 26,10 | 0,77% | - |
| 24.07.2024 | 25,40 | 26,40 | 25,40 | 25,90 | 0,78% | - |
| 23.07.2024 | 25,20 | 25,80 | 25,20 | 25,70 | -0,39% | - |
| 22.07.2024 | 25,90 | 26,20 | 25,80 | 25,80 | -0,39% | - |
| 19.07.2024 | 25,80 | 26,40 | 25,70 | 25,90 | -0,77% | - |
| 18.07.2024 | 26,20 | 26,70 | 25,60 | 26,10 | -0,76% | - |
| 17.07.2024 | 26,60 | 27,50 | 26,30 | 26,30 | -2,95% | - |
| 16.07.2024 | 26,40 | 27,20 | 26,40 | 27,10 | 1,50% | - |
| 15.07.2024 | 27,00 | 28,00 | 26,60 | 26,70 | -2,20% | - |
| 12.07.2024 | 26,70 | 27,60 | 26,70 | 27,30 | 2,25% | - |
| 11.07.2024 | 26,50 | 27,00 | 26,10 | 26,70 | 0,75% | - |
| 10.07.2024 | 26,90 | 26,90 | 26,40 | 26,50 | 0,00% | - |
| 09.07.2024 | 27,30 | 27,30 | 26,40 | 26,50 | -3,30% | - |
| 08.07.2024 | 27,21 | 27,69 | 27,04 | 27,40 | 0,72% | - |
| 05.07.2024 | 26,61 | 27,79 | 26,61 | 27,21 | 1,86% | - |
| 04.07.2024 | 25,50 | 27,02 | 25,21 | 26,71 | 4,75% | - |
| 03.07.2024 | 25,14 | 25,73 | 25,14 | 25,50 | 1,61% | - |
| 02.07.2024 | 26,33 | 26,58 | 25,05 | 25,10 | -4,91% | - |
| 01.07.2024 | 25,91 | 27,16 | 25,91 | 26,39 | -0,42% | - |
| 28.06.2024 | 25,03 | 26,61 | 24,74 | 26,50 | 5,97% | - |
| 27.06.2024 | 25,55 | 25,59 | 24,56 | 25,01 | -2,01% | - |
| 26.06.2024 | 25,04 | 25,83 | 25,04 | 25,52 | 2,11% | - |
| 25.06.2024 | 26,42 | 26,42 | 24,74 | 24,99 | -5,28% | - |
| 24.06.2024 | 26,33 | 26,69 | 26,14 | 26,39 | 0,29% | - |
| 21.06.2024 | 26,23 | 26,45 | 25,75 | 26,31 | 0,34% | - |
| 20.06.2024 | 25,56 | 26,25 | 25,54 | 26,22 | 2,80% | - |
| 19.06.2024 | 25,76 | 25,90 | 25,46 | 25,51 | -0,89% | - |
| 18.06.2024 | 25,51 | 25,80 | 25,09 | 25,74 | 1,02% | - |
| 17.06.2024 | 25,75 | 26,01 | 25,31 | 25,48 | -0,62% | - |
| 14.06.2024 | 25,95 | 26,13 | 25,01 | 25,64 | -1,07% | - |
| 13.06.2024 | 26,49 | 26,61 | 25,80 | 25,91 | -2,34% | - |
| 12.06.2024 | 26,12 | 26,74 | 25,79 | 26,54 | 1,87% | - |
| 11.06.2024 | 26,65 | 26,72 | 25,95 | 26,05 | -2,33% | - |
| 10.06.2024 | 26,75 | 27,64 | 26,32 | 26,67 | -0,71% | - |
| 07.06.2024 | 25,67 | 27,04 | 25,65 | 26,86 | 3,45% | - |
| 06.06.2024 | 24,74 | 26,13 | 24,50 | 25,97 | 5,91% | - |
| 05.06.2024 | 25,27 | 25,35 | 24,35 | 24,52 | -2,65% | - |
| 04.06.2024 | 25,38 | 25,78 | 25,07 | 25,18 | -0,78% | - |
| 03.06.2024 | 25,05 | 25,64 | 25,05 | 25,38 | 1,40% | - |