19,770€
-0,85%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,72 | 19,90 | 19,36 | 19,74 | -1,00% | - |
| 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% | - |
| 05.09.2025 | 17,49 | 17,89 | 17,41 | 17,72 | 1,61% | - |
| 04.09.2025 | 17,62 | 17,85 | 17,38 | 17,44 | -1,08% | - |
| 03.09.2025 | 18,07 | 18,33 | 17,58 | 17,63 | -2,70% | - |
| 02.09.2025 | 18,41 | 18,92 | 17,98 | 18,12 | -1,84% | - |
| 01.09.2025 | 18,43 | 18,79 | 18,36 | 18,46 | 0,22% | - |
| 29.08.2025 | 18,76 | 18,78 | 18,39 | 18,42 | -0,86% | - |
| 28.08.2025 | 18,20 | 18,78 | 18,07 | 18,58 | 2,09% | - |
| 27.08.2025 | 18,06 | 18,25 | 17,83 | 18,20 | 0,78% | - |
| 26.08.2025 | 18,11 | 18,13 | 17,68 | 18,06 | -0,39% | - |
| 25.08.2025 | 18,19 | 18,27 | 18,02 | 18,13 | -0,33% | - |
| 22.08.2025 | 18,02 | 18,21 | 17,96 | 18,19 | 0,72% | - |
| 21.08.2025 | 17,91 | 18,08 | 17,82 | 18,06 | 0,73% | - |
| 20.08.2025 | 18,00 | 18,27 | 17,82 | 17,93 | -0,55% | - |
| 19.08.2025 | 17,74 | 18,18 | 17,73 | 18,03 | 0,56% | - |
| 18.08.2025 | 18,05 | 18,17 | 17,75 | 17,93 | -0,55% | - |
| 15.08.2025 | 18,07 | 18,11 | 17,72 | 18,03 | -0,17% | - |
| 14.08.2025 | 17,98 | 18,12 | 17,89 | 18,06 | 0,11% | - |
| 13.08.2025 | 18,08 | 18,26 | 17,87 | 18,04 | -0,17% | - |
| 12.08.2025 | 18,51 | 18,61 | 17,89 | 18,07 | -2,64% | - |
| 11.08.2025 | 18,79 | 18,95 | 18,47 | 18,56 | -1,12% | - |
| 08.08.2025 | 18,98 | 19,18 | 18,58 | 18,77 | -1,11% | - |
| 07.08.2025 | 18,60 | 19,34 | 18,57 | 18,98 | 1,39% | - |
| 06.08.2025 | 19,15 | 19,26 | 18,62 | 18,72 | -1,73% | - |
| 05.08.2025 | 19,42 | 19,63 | 19,00 | 19,05 | -1,75% | - |
| 04.08.2025 | 20,55 | 20,55 | 19,35 | 19,39 | -4,95% | - |
| 01.08.2025 | 21,68 | 21,68 | 20,02 | 20,40 | -5,56% | - |
| 31.07.2025 | 20,95 | 22,80 | 20,78 | 21,60 | -5,47% | - |
| 30.07.2025 | 21,90 | 22,98 | 21,88 | 22,85 | 4,22% | - |
| 29.07.2025 | 22,18 | 22,50 | 21,88 | 21,93 | -1,79% | - |
| 28.07.2025 | 22,05 | 22,58 | 21,90 | 22,33 | 1,71% | - |
| 25.07.2025 | 22,20 | 22,28 | 21,65 | 21,95 | -1,24% | - |
| 24.07.2025 | 23,45 | 23,48 | 21,93 | 22,23 | -5,32% | - |
| 23.07.2025 | 22,60 | 23,48 | 22,60 | 23,48 | 3,19% | - |
| 22.07.2025 | 23,30 | 23,30 | 22,45 | 22,75 | -1,73% | - |
| 21.07.2025 | 23,03 | 23,25 | 23,03 | 23,15 | -0,43% | - |
| 18.07.2025 | 22,90 | 23,50 | 22,90 | 23,25 | 0,65% | - |
| 17.07.2025 | 23,38 | 23,50 | 22,90 | 23,10 | -1,07% | - |
| 16.07.2025 | 22,85 | 23,40 | 22,85 | 23,35 | 1,85% | - |
| 15.07.2025 | 22,73 | 23,30 | 22,70 | 22,93 | -0,11% | - |
| 14.07.2025 | 22,53 | 22,98 | 22,23 | 22,95 | 2,00% | - |
| 11.07.2025 | 22,90 | 22,98 | 22,40 | 22,50 | -1,10% | - |
| 10.07.2025 | 22,88 | 23,28 | 22,73 | 22,75 | -0,66% | - |
| 09.07.2025 | 23,00 | 23,03 | 22,53 | 22,90 | -0,43% | - |
| 08.07.2025 | 22,35 | 23,05 | 22,30 | 23,00 | 3,14% | - |
| 07.07.2025 | 23,28 | 23,33 | 22,25 | 22,30 | -3,78% | - |
| 04.07.2025 | 23,63 | 24,05 | 23,15 | 23,18 | -1,28% | - |
| 03.07.2025 | 22,88 | 23,78 | 22,73 | 23,48 | 2,74% | - |
| 02.07.2025 | 23,85 | 24,70 | 22,83 | 22,85 | -4,99% | - |
| 01.07.2025 | 23,80 | 24,10 | 23,68 | 24,05 | 1,05% | - |
| 30.06.2025 | 23,90 | 23,98 | 23,65 | 23,80 | -0,42% | - |
| 27.06.2025 | 23,33 | 24,10 | 23,30 | 23,90 | 1,49% | - |
| 26.06.2025 | 24,23 | 24,23 | 23,05 | 23,55 | -2,59% | - |
| 25.06.2025 | 25,00 | 25,10 | 24,13 | 24,18 | -3,30% | - |
| 24.06.2025 | 24,88 | 25,15 | 24,73 | 25,00 | 0,60% | - |
| 23.06.2025 | 24,78 | 24,98 | 24,55 | 24,85 | 0,20% | - |
| 20.06.2025 | 25,10 | 25,13 | 24,68 | 24,80 | -0,30% | - |
| 19.06.2025 | 24,28 | 25,13 | 24,13 | 24,88 | 1,95% | - |
| 18.06.2025 | 24,15 | 24,78 | 24,15 | 24,40 | -0,71% | - |
| 17.06.2025 | 25,10 | 25,13 | 24,58 | 24,58 | -1,31% | - |
| 16.06.2025 | 25,38 | 25,43 | 24,70 | 24,90 | -1,58% | - |
| 13.06.2025 | 25,53 | 25,75 | 24,95 | 25,30 | -0,98% | - |
| 12.06.2025 | 25,33 | 25,65 | 25,18 | 25,55 | 0,59% | - |
| 11.06.2025 | 25,53 | 25,80 | 25,33 | 25,40 | 0,20% | - |
| 10.06.2025 | 25,33 | 25,78 | 25,20 | 25,35 | 0,20% | - |
| 09.06.2025 | 25,93 | 25,95 | 25,28 | 25,30 | -2,41% | - |
| 06.06.2025 | 24,70 | 25,98 | 24,70 | 25,93 | 1,97% | - |
| 05.06.2025 | 25,83 | 26,15 | 25,20 | 25,43 | -1,64% | - |
| 04.06.2025 | 24,98 | 25,88 | 24,98 | 25,85 | 2,68% | - |
| 03.06.2025 | 24,73 | 25,20 | 24,50 | 25,18 | 1,51% | - |
| 02.06.2025 | 24,43 | 24,85 | 24,20 | 24,80 | 1,22% | - |
| 30.05.2025 | 24,90 | 25,33 | 24,43 | 24,50 | -2,20% | - |