23,350€
2,86%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,95 | 23,43 | 22,60 | 23,23 | 1,53% | 1.700,00 |
| 30.07.2026 | 24,23 | 24,53 | 22,78 | 22,88 | -5,28% | 6.020,00 |
| 29.07.2026 | 22,88 | 24,40 | 22,73 | 24,15 | 5,23% | 6.083,00 |
| 28.07.2026 | 21,48 | 23,08 | 21,48 | 22,95 | 6,74% | 7.222,00 |
| 27.07.2026 | 20,33 | 21,80 | 20,28 | 21,50 | 6,97% | 2.400,00 |
| 24.07.2026 | 19,50 | 20,30 | 19,46 | 20,10 | 2,92% | - |
| 23.07.2026 | 19,92 | 20,20 | 19,49 | 19,53 | -2,06% | 2.204,00 |
| 22.07.2026 | 19,93 | 20,43 | 19,69 | 19,94 | -0,08% | 15.400,00 |
| 21.07.2026 | 20,55 | 20,58 | 19,32 | 19,96 | -3,37% | 716,00 |
| 20.07.2026 | 20,70 | 21,10 | 20,63 | 20,65 | -0,24% | 1.428,00 |
| 17.07.2026 | 20,90 | 21,25 | 20,63 | 20,70 | -1,55% | 6.449,00 |
| 16.07.2026 | 21,48 | 21,55 | 20,70 | 21,03 | -1,75% | 16.800,00 |
| 15.07.2026 | 20,70 | 21,65 | 20,40 | 21,40 | 4,39% | 1.800,00 |
| 14.07.2026 | 20,90 | 21,30 | 19,78 | 20,50 | -1,80% | 13.636,00 |
| 13.07.2026 | 20,40 | 21,00 | 20,35 | 20,88 | 1,46% | 6.000,00 |
| 10.07.2026 | 20,45 | 21,00 | 20,45 | 20,58 | 0,49% | 999,00 |
| 09.07.2026 | 20,63 | 20,73 | 20,35 | 20,48 | -0,61% | 42,00 |
| 08.07.2026 | 21,05 | 21,10 | 20,30 | 20,60 | -2,49% | 2.092,00 |
| 07.07.2026 | 21,53 | 21,98 | 21,05 | 21,13 | -2,42% | 4.864,00 |
| 06.07.2026 | 21,68 | 22,05 | 21,43 | 21,65 | -0,12% | 726,00 |
| 03.07.2026 | 20,88 | 21,75 | 20,63 | 21,68 | 4,33% | 1.750,00 |
| 02.07.2026 | 20,33 | 21,05 | 20,25 | 20,78 | 2,09% | 12.268,00 |
| 01.07.2026 | 18,18 | 20,83 | 18,13 | 20,35 | 11,81% | 10.695,00 |
| 30.06.2026 | 18,39 | 18,39 | 17,93 | 18,20 | -0,87% | 6.984,00 |
| 29.06.2026 | 18,19 | 18,67 | 18,14 | 18,36 | 1,44% | 540,00 |
| 26.06.2026 | 17,51 | 18,18 | 17,48 | 18,10 | 2,61% | 3.620,00 |
| 25.06.2026 | 17,94 | 18,02 | 17,58 | 17,64 | -1,12% | - |
| 24.06.2026 | 17,92 | 17,96 | 17,58 | 17,84 | 0,11% | 3.230,00 |
| 23.06.2026 | 17,47 | 18,30 | 17,45 | 17,82 | 1,60% | 5.170,00 |
| 22.06.2026 | 17,55 | 17,67 | 17,19 | 17,54 | -1,57% | 24.960,00 |
| 19.06.2026 | 17,77 | 18,22 | 17,72 | 17,82 | -1,00% | 1.669,00 |
| 18.06.2026 | 18,53 | 18,66 | 17,79 | 18,00 | -2,44% | 72,00 |
| 17.06.2026 | 18,71 | 18,86 | 18,05 | 18,45 | -1,07% | 390,00 |
| 16.06.2026 | 18,60 | 19,14 | 18,57 | 18,65 | 0,32% | 9.801,00 |
| 15.06.2026 | 18,55 | 18,90 | 18,45 | 18,59 | 1,42% | - |
| 12.06.2026 | 18,53 | 18,55 | 17,67 | 18,33 | -1,29% | 5.754,00 |
| 11.06.2026 | 18,75 | 18,84 | 17,84 | 18,57 | -0,80% | 24,00 |
| 10.06.2026 | 19,27 | 19,39 | 18,33 | 18,72 | -3,16% | 1.820,00 |
| 09.06.2026 | 19,35 | 19,45 | 19,05 | 19,33 | -0,05% | 5.500,00 |
| 08.06.2026 | 19,25 | 19,47 | 18,98 | 19,34 | -0,21% | - |
| 05.06.2026 | 20,10 | 20,50 | 19,32 | 19,38 | -4,06% | - |
| 04.06.2026 | 19,19 | 20,25 | 19,19 | 20,20 | 5,26% | 3.258,00 |
| 03.06.2026 | 19,83 | 20,13 | 19,19 | 19,19 | -3,42% | 8,00 |
| 02.06.2026 | 20,48 | 21,08 | 19,68 | 19,87 | -2,84% | 3.173,00 |
| 01.06.2026 | 19,59 | 20,58 | 19,31 | 20,45 | 4,71% | 299,00 |
| 29.05.2026 | 18,95 | 19,73 | 18,75 | 19,53 | 3,28% | 6.073,00 |
| 28.05.2026 | 18,59 | 18,96 | 18,45 | 18,91 | 1,78% | - |
| 27.05.2026 | 18,80 | 18,92 | 18,48 | 18,58 | -1,12% | 6.657,00 |
| 26.05.2026 | 18,87 | 18,89 | 18,44 | 18,79 | -0,79% | - |
| 25.05.2026 | 18,79 | 18,95 | 18,70 | 18,94 | 2,05% | - |
| 22.05.2026 | 18,32 | 18,83 | 18,25 | 18,56 | 1,42% | 480,00 |
| 21.05.2026 | 18,43 | 18,58 | 18,05 | 18,30 | -1,13% | 252,00 |
| 20.05.2026 | 18,61 | 18,79 | 18,10 | 18,51 | -0,91% | - |
| 19.05.2026 | 17,55 | 19,32 | 17,51 | 18,68 | 6,20% | - |
| 18.05.2026 | 17,02 | 17,75 | 16,85 | 17,59 | 2,81% | - |
| 15.05.2026 | 16,86 | 17,29 | 16,83 | 17,11 | 0,47% | - |
| 14.05.2026 | 16,71 | 17,03 | 16,55 | 17,03 | 1,98% | - |
| 13.05.2026 | 17,01 | 17,05 | 16,50 | 16,70 | -1,65% | - |
| 12.05.2026 | 17,19 | 17,19 | 16,60 | 16,98 | -1,68% | - |
| 11.05.2026 | 17,46 | 17,78 | 17,07 | 17,27 | -1,60% | - |
| 08.05.2026 | 17,85 | 18,11 | 17,43 | 17,55 | -1,46% | - |
| 07.05.2026 | 17,90 | 18,20 | 17,81 | 17,81 | -0,17% | - |
| 06.05.2026 | 18,11 | 18,99 | 17,74 | 17,84 | -0,56% | - |
| 05.05.2026 | 18,10 | 18,68 | 17,80 | 17,94 | -1,81% | - |
| 04.05.2026 | 17,99 | 18,73 | 17,95 | 18,27 | 1,61% | - |
| 30.04.2026 | 18,09 | 18,47 | 17,83 | 17,98 | -1,32% | - |
| 29.04.2026 | 18,25 | 18,55 | 18,14 | 18,22 | 0,11% | - |
| 28.04.2026 | 18,17 | 18,26 | 17,80 | 18,20 | 0,05% | - |
| 27.04.2026 | 18,43 | 18,67 | 18,10 | 18,19 | -1,83% | - |
| 24.04.2026 | 18,19 | 18,75 | 18,15 | 18,53 | 2,04% | - |
| 23.04.2026 | 18,21 | 18,75 | 17,95 | 18,16 | -0,71% | - |
| 22.04.2026 | 18,74 | 18,78 | 18,18 | 18,29 | -1,51% | - |
| 21.04.2026 | 18,03 | 18,75 | 18,01 | 18,57 | 3,17% | - |
| 20.04.2026 | 17,87 | 18,07 | 17,62 | 18,00 | 0,11% | - |
| 17.04.2026 | 17,02 | 18,84 | 16,98 | 17,98 | 6,39% | - |
| 16.04.2026 | 15,88 | 17,10 | 15,86 | 16,90 | 6,89% | 55.000,00 |
| 15.04.2026 | 15,35 | 15,83 | 15,35 | 15,81 | 2,66% | - |
| 14.04.2026 | 15,04 | 15,57 | 15,04 | 15,40 | 2,12% | - |
| 13.04.2026 | 14,42 | 15,17 | 14,30 | 15,08 | 3,86% | - |
| 10.04.2026 | 14,40 | 14,86 | 14,36 | 14,52 | 0,90% | - |
| 09.04.2026 | 15,20 | 15,29 | 14,07 | 14,39 | -5,82% | - |
| 08.04.2026 | 15,41 | 15,56 | 15,18 | 15,28 | 2,96% | 27.300,00 |
| 07.04.2026 | 14,58 | 15,13 | 14,55 | 14,84 | 1,57% | - |
| 02.04.2026 | 14,39 | 14,63 | 14,13 | 14,61 | -0,61% | - |
| 01.04.2026 | 14,63 | 14,80 | 14,40 | 14,70 | 0,68% | - |
| 31.03.2026 | 14,01 | 14,64 | 13,95 | 14,60 | 5,49% | - |
| 30.03.2026 | 13,95 | 14,07 | 13,73 | 13,84 | -0,72% | - |
| 27.03.2026 | 14,41 | 14,45 | 13,85 | 13,94 | -2,92% | - |
| 26.03.2026 | 14,31 | 14,73 | 14,27 | 14,36 | -0,28% | - |
| 25.03.2026 | 14,45 | 14,80 | 14,37 | 14,40 | -0,55% | - |
| 24.03.2026 | 14,54 | 14,73 | 14,22 | 14,48 | -1,16% | - |
| 23.03.2026 | 14,35 | 15,07 | 14,27 | 14,65 | 0,76% | - |
| 20.03.2026 | 15,10 | 15,20 | 14,44 | 14,54 | -4,09% | - |
| 19.03.2026 | 14,79 | 15,52 | 14,75 | 15,16 | 2,43% | - |
| 18.03.2026 | 15,92 | 15,94 | 14,78 | 14,80 | -6,15% | - |
| 17.03.2026 | 15,54 | 15,77 | 15,45 | 15,77 | 0,77% | - |
| 16.03.2026 | 15,94 | 15,96 | 15,44 | 15,65 | -0,89% | - |
| 13.03.2026 | 15,96 | 16,30 | 15,78 | 15,79 | -1,00% | - |
| 12.03.2026 | 15,80 | 16,59 | 15,57 | 15,95 | 0,00% | - |
| 11.03.2026 | 16,40 | 16,41 | 15,74 | 15,95 | -2,57% | - |