26,400€
-0,38%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 26,80 | 26,98 | 26,50 | 26,73 | -0,28% | - |
| 15.05.2025 | 26,88 | 27,05 | 26,48 | 26,80 | -0,56% | - |
| 14.05.2025 | 27,18 | 27,33 | 26,70 | 26,95 | 1,13% | - |
| 13.05.2025 | 27,18 | 27,30 | 26,65 | 26,65 | -1,39% | - |
| 12.05.2025 | 26,48 | 27,28 | 26,25 | 27,03 | 1,69% | - |
| 09.05.2025 | 25,65 | 26,75 | 25,53 | 26,58 | 3,91% | - |
| 08.05.2025 | 25,65 | 25,93 | 25,38 | 25,58 | -0,10% | - |
| 07.05.2025 | 25,40 | 25,80 | 25,15 | 25,60 | 0,20% | - |
| 06.05.2025 | 25,48 | 25,68 | 25,25 | 25,55 | 0,00% | - |
| 05.05.2025 | 24,85 | 25,75 | 24,78 | 25,55 | 2,30% | - |
| 02.05.2025 | 24,33 | 25,05 | 23,98 | 24,98 | 4,06% | - |
| 30.04.2025 | 24,25 | 24,40 | 23,80 | 24,00 | 1,05% | - |
| 29.04.2025 | 22,83 | 24,73 | 22,75 | 23,75 | 3,94% | - |
| 28.04.2025 | 22,28 | 23,18 | 21,95 | 22,85 | 2,35% | - |
| 25.04.2025 | 22,80 | 22,90 | 22,05 | 22,33 | -2,08% | - |
| 24.04.2025 | 22,73 | 22,98 | 22,40 | 22,80 | 1,22% | - |
| 23.04.2025 | 22,23 | 22,85 | 22,20 | 22,53 | 1,01% | - |
| 22.04.2025 | 22,13 | 22,38 | 21,45 | 22,30 | 0,45% | - |
| 17.04.2025 | 22,30 | 22,65 | 22,00 | 22,20 | -1,00% | - |
| 16.04.2025 | 23,13 | 23,33 | 22,00 | 22,43 | -4,37% | - |
| 15.04.2025 | 22,60 | 23,70 | 22,55 | 23,45 | 3,53% | - |
| 14.04.2025 | 21,70 | 22,83 | 21,70 | 22,65 | 4,14% | - |
| 11.04.2025 | 21,88 | 21,95 | 20,88 | 21,75 | 0,35% | - |
| 10.04.2025 | 22,18 | 22,38 | 21,15 | 21,68 | -4,20% | - |
| 09.04.2025 | 21,38 | 22,83 | 20,68 | 22,63 | 5,23% | - |
| 08.04.2025 | 22,43 | 22,43 | 21,20 | 21,50 | -1,60% | - |
| 07.04.2025 | 22,10 | 22,58 | 21,40 | 21,85 | -4,17% | - |
| 04.04.2025 | 24,10 | 24,20 | 22,50 | 22,80 | -5,39% | - |
| 03.04.2025 | 23,60 | 24,30 | 23,60 | 24,10 | -1,63% | - |
| 02.04.2025 | 24,00 | 24,70 | 23,90 | 24,50 | 0,82% | - |
| 01.04.2025 | 23,20 | 24,40 | 23,20 | 24,30 | 3,40% | - |
| 31.03.2025 | 23,00 | 23,50 | 22,50 | 23,50 | 1,29% | - |
| 28.03.2025 | 23,20 | 23,60 | 22,90 | 23,20 | -1,28% | - |
| 27.03.2025 | 23,50 | 24,00 | 23,20 | 23,50 | -0,84% | - |
| 26.03.2025 | 25,00 | 25,30 | 23,70 | 23,70 | -6,32% | - |
| 25.03.2025 | 24,60 | 25,60 | 24,60 | 25,30 | 1,61% | - |
| 24.03.2025 | 25,30 | 25,50 | 24,90 | 24,90 | -0,80% | - |
| 21.03.2025 | 25,50 | 25,50 | 24,70 | 25,10 | -2,33% | - |
| 20.03.2025 | 25,70 | 25,80 | 25,40 | 25,70 | 0,00% | - |
| 19.03.2025 | 24,40 | 25,90 | 24,40 | 25,70 | 4,05% | - |
| 18.03.2025 | 23,80 | 24,70 | 23,80 | 24,70 | 2,49% | - |
| 17.03.2025 | 23,70 | 24,20 | 23,70 | 24,10 | 0,84% | - |
| 14.03.2025 | 23,90 | 24,10 | 23,30 | 23,90 | 0,00% | - |
| 13.03.2025 | 25,30 | 25,30 | 23,30 | 23,90 | -5,16% | - |
| 12.03.2025 | 25,20 | 25,90 | 25,00 | 25,20 | -1,18% | - |
| 11.03.2025 | 25,70 | 26,10 | 25,30 | 25,50 | -0,78% | - |
| 10.03.2025 | 26,50 | 27,60 | 25,50 | 25,70 | -3,02% | - |
| 07.03.2025 | 25,40 | 26,50 | 25,30 | 26,50 | 2,32% | - |
| 06.03.2025 | 26,50 | 26,50 | 25,70 | 25,90 | -0,38% | - |
| 05.03.2025 | 25,80 | 27,20 | 25,80 | 26,00 | 0,78% | - |
| 04.03.2025 | 26,70 | 27,00 | 25,80 | 25,80 | -2,64% | - |
| 03.03.2025 | 27,30 | 28,20 | 26,50 | 26,50 | -3,99% | - |
| 28.02.2025 | 27,30 | 28,80 | 27,20 | 27,60 | 1,47% | - |
| 27.02.2025 | 26,30 | 27,60 | 26,30 | 27,20 | 3,42% | - |
| 26.02.2025 | 26,50 | 27,00 | 26,30 | 26,30 | -0,75% | - |
| 25.02.2025 | 26,60 | 27,20 | 26,20 | 26,50 | -1,49% | - |
| 24.02.2025 | 27,70 | 27,70 | 26,90 | 26,90 | -1,47% | - |
| 21.02.2025 | 27,30 | 27,60 | 27,30 | 27,30 | -0,36% | - |
| 20.02.2025 | 27,70 | 28,00 | 27,30 | 27,40 | -1,08% | - |
| 19.02.2025 | 28,10 | 28,20 | 27,70 | 27,70 | -1,42% | - |
| 18.02.2025 | 28,30 | 28,50 | 28,00 | 28,10 | -0,71% | - |
| 17.02.2025 | 28,00 | 28,60 | 28,00 | 28,30 | 0,00% | - |
| 14.02.2025 | 28,90 | 29,00 | 28,30 | 28,30 | -1,39% | - |
| 13.02.2025 | 28,90 | 29,50 | 28,70 | 28,70 | -0,35% | - |
| 12.02.2025 | 29,20 | 29,60 | 28,80 | 28,80 | -2,37% | - |
| 11.02.2025 | 29,00 | 29,50 | 29,00 | 29,50 | 0,68% | - |
| 10.02.2025 | 29,50 | 29,80 | 29,30 | 29,30 | -0,68% | - |
| 07.02.2025 | 29,20 | 29,80 | 29,20 | 29,50 | 0,00% | - |
| 06.02.2025 | 29,20 | 29,90 | 28,80 | 29,50 | 0,68% | - |
| 05.02.2025 | 29,30 | 29,50 | 28,80 | 29,30 | 0,00% | - |
| 04.02.2025 | 28,90 | 29,30 | 28,60 | 29,30 | 1,38% | - |
| 03.02.2025 | 28,60 | 29,00 | 28,20 | 28,90 | -0,69% | - |
| 31.01.2025 | 29,20 | 29,60 | 29,10 | 29,10 | -0,68% | - |
| 30.01.2025 | 29,10 | 29,60 | 28,80 | 29,30 | 1,38% | - |
| 29.01.2025 | 28,30 | 28,90 | 28,30 | 28,90 | 1,40% | - |
| 28.01.2025 | 26,50 | 28,50 | 26,50 | 28,50 | 6,74% | - |
| 27.01.2025 | 26,90 | 27,00 | 26,50 | 26,70 | -1,48% | - |
| 24.01.2025 | 26,70 | 27,10 | 26,50 | 27,10 | 1,12% | - |
| 23.01.2025 | 27,00 | 27,50 | 26,40 | 26,80 | -1,83% | - |
| 22.01.2025 | 26,80 | 28,20 | 26,80 | 27,30 | 1,11% | - |
| 21.01.2025 | 26,60 | 27,00 | 26,50 | 27,00 | 1,89% | - |
| 20.01.2025 | 26,20 | 27,00 | 26,20 | 26,50 | 0,00% | - |
| 17.01.2025 | 25,60 | 26,50 | 25,60 | 26,50 | 2,32% | - |
| 16.01.2025 | 26,00 | 26,30 | 25,80 | 25,90 | -0,77% | - |
| 15.01.2025 | 25,00 | 26,20 | 25,00 | 26,10 | 3,16% | - |
| 14.01.2025 | 25,20 | 25,70 | 25,10 | 25,30 | 0,40% | - |
| 13.01.2025 | 24,90 | 25,40 | 24,40 | 25,20 | 0,40% | - |
| 10.01.2025 | 25,60 | 26,20 | 24,90 | 25,10 | -4,20% | - |
| 09.01.2025 | 26,50 | 26,70 | 26,20 | 26,20 | -1,13% | - |
| 08.01.2025 | 26,90 | 27,10 | 26,30 | 26,50 | -1,49% | - |
| 07.01.2025 | 26,60 | 27,30 | 26,60 | 26,90 | 0,00% | - |
| 06.01.2025 | 27,10 | 27,50 | 26,90 | 26,90 | -0,74% | - |
| 03.01.2025 | 26,80 | 27,40 | 26,80 | 27,10 | 0,00% | - |
| 02.01.2025 | 28,60 | 28,60 | 27,00 | 27,10 | -2,17% | - |
| 30.12.2024 | 28,30 | 28,50 | 27,40 | 27,70 | -1,42% | - |
| 27.12.2024 | 28,10 | 28,60 | 28,10 | 28,10 | 1,44% | - |
| 23.12.2024 | 27,30 | 28,00 | 27,10 | 27,70 | 1,47% | - |
| 20.12.2024 | 27,10 | 27,50 | 26,80 | 27,30 | 0,74% | - |
| 19.12.2024 | 27,30 | 27,40 | 26,70 | 27,10 | -0,73% | - |
| 18.12.2024 | 27,20 | 27,80 | 27,10 | 27,30 | -0,73% | - |