Planisware
[WKN: A40B0L | ISIN: FR001400PFU4]
Aktienkurse
15,950€ -2,51%
Echtzeit-Aktienkurs Planisware
Bid: Ask:

Aktienkurse zur Planisware Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
11.03.2026 16,40 16,41 15,74 15,95 -2,57% -
10.03.2026 16,71 16,87 16,12 16,37 -1,98% -
09.03.2026 16,64 16,87 16,36 16,70 -2,57% -
06.03.2026 16,32 17,17 16,14 17,14 5,48% -
05.03.2026 16,28 16,57 15,70 16,25 0,25% -
04.03.2026 15,78 16,47 15,72 16,21 1,95% -
03.03.2026 15,86 16,00 15,57 15,90 -0,69% -
02.03.2026 15,78 16,55 15,72 16,01 -0,06% -
27.02.2026 15,32 16,20 14,81 16,02 4,98% -
26.02.2026 15,92 16,12 14,07 15,26 -4,39% -
25.02.2026 15,20 15,98 15,01 15,96 5,00% -
24.02.2026 15,08 15,23 14,84 15,20 0,86% 240,00
23.02.2026 15,34 15,49 15,00 15,07 -2,21% -
20.02.2026 15,58 15,73 15,04 15,41 -0,96% -
19.02.2026 15,76 16,10 15,49 15,56 -1,08% -
18.02.2026 15,90 15,92 15,17 15,73 -1,01% -
17.02.2026 15,98 16,03 15,49 15,89 -0,87% -
16.02.2026 16,53 16,78 16,01 16,03 -2,97% -
13.02.2026 17,00 17,11 16,31 16,52 -3,39% -
12.02.2026 17,62 17,66 16,85 17,10 -1,38% -
11.02.2026 18,65 18,68 17,27 17,34 -7,07% -
10.02.2026 18,57 18,87 18,36 18,66 0,32% -
09.02.2026 18,63 19,02 18,48 18,60 -0,11% -
06.02.2026 18,63 19,04 17,80 18,62 0,00% -
05.02.2026 19,02 19,27 18,37 18,62 -1,85% -
04.02.2026 18,27 19,32 18,25 18,97 -1,30% -
03.02.2026 20,60 20,60 18,10 19,22 -6,36% -
02.02.2026 19,91 20,53 19,68 20,53 2,11% -
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% -