18,000€
1,47%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 25,53 | 25,58 | 25,03 | 25,05 | -2,05% | - |
| 28.05.2025 | 25,70 | 26,38 | 25,28 | 25,58 | -1,06% | - |
| 27.05.2025 | 25,98 | 26,30 | 25,08 | 25,85 | -0,58% | - |
| 26.05.2025 | 25,73 | 26,43 | 25,73 | 26,00 | 0,97% | - |
| 23.05.2025 | 26,55 | 26,88 | 25,55 | 25,75 | -3,10% | - |
| 22.05.2025 | 26,20 | 26,65 | 26,20 | 26,58 | 0,57% | - |
| 21.05.2025 | 26,40 | 26,73 | 26,28 | 26,43 | -0,19% | - |
| 20.05.2025 | 26,63 | 26,70 | 26,20 | 26,48 | 0,00% | - |
| 19.05.2025 | 26,65 | 26,70 | 26,13 | 26,48 | -0,94% | - |
| 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% | - |