26,650€
-0,47%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 26,78 | 26,98 | 26,50 | 26,75 | -0,09% | - |
| 15.05.2025 | 26,88 | 27,03 | 26,50 | 26,78 | -0,56% | - |
| 14.05.2025 | 27,15 | 27,33 | 26,68 | 26,93 | -0,83% | - |
| 13.05.2025 | 27,23 | 27,30 | 26,75 | 27,15 | -0,46% | - |
| 12.05.2025 | 26,70 | 27,28 | 26,48 | 27,28 | 2,73% | - |
| 09.05.2025 | 25,60 | 26,75 | 25,55 | 26,55 | 3,91% | - |
| 08.05.2025 | 25,65 | 25,93 | 25,40 | 25,55 | -0,29% | - |
| 07.05.2025 | 25,60 | 25,80 | 25,15 | 25,63 | 0,29% | - |
| 06.05.2025 | 25,48 | 25,68 | 25,33 | 25,55 | 0,10% | - |
| 05.05.2025 | 25,15 | 25,75 | 24,90 | 25,53 | 2,20% | - |
| 02.05.2025 | 24,10 | 25,05 | 23,90 | 24,98 | 3,95% | - |
| 30.04.2025 | 23,70 | 24,55 | 23,65 | 24,03 | 1,26% | - |
| 29.04.2025 | 22,55 | 24,75 | 22,55 | 23,73 | 5,09% | - |
| 28.04.2025 | 22,28 | 23,18 | 21,98 | 22,58 | 1,12% | - |
| 25.04.2025 | 22,83 | 22,93 | 22,03 | 22,33 | -1,98% | - |
| 24.04.2025 | 22,73 | 22,98 | 22,40 | 22,78 | 0,00% | - |
| 23.04.2025 | 22,50 | 22,83 | 22,15 | 22,78 | 2,36% | - |
| 22.04.2025 | 22,03 | 22,40 | 21,45 | 22,25 | 0,45% | - |
| 17.04.2025 | 22,30 | 22,68 | 22,00 | 22,15 | 0,34% | - |
| 16.04.2025 | 23,13 | 23,33 | 21,93 | 22,08 | -5,76% | - |
| 15.04.2025 | 22,60 | 23,70 | 22,60 | 23,43 | 3,65% | - |
| 14.04.2025 | 21,88 | 22,80 | 21,73 | 22,60 | 3,55% | - |
| 11.04.2025 | 21,83 | 21,93 | 20,85 | 21,83 | 0,58% | - |
| 10.04.2025 | 22,58 | 22,58 | 21,10 | 21,70 | -4,19% | - |
| 09.04.2025 | 21,45 | 22,80 | 20,65 | 22,65 | 5,35% | - |
| 08.04.2025 | 22,43 | 23,25 | 21,18 | 21,50 | -2,16% | - |
| 07.04.2025 | 21,65 | 22,63 | 21,28 | 21,98 | -1,46% | - |
| 04.04.2025 | 24,10 | 24,20 | 22,30 | 22,30 | -7,47% | - |
| 03.04.2025 | 23,90 | 24,30 | 23,90 | 24,10 | -1,63% | 42,00 |
| 02.04.2025 | 24,30 | 24,70 | 23,90 | 24,50 | 0,82% | - |
| 01.04.2025 | 23,50 | 24,31 | 23,30 | 24,30 | 3,40% | - |
| 31.03.2025 | 22,70 | 23,50 | 22,50 | 23,50 | 2,62% | - |
| 28.03.2025 | 23,70 | 23,90 | 22,90 | 22,90 | -2,55% | - |
| 27.03.2025 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 26.03.2025 | 25,30 | 25,40 | 23,70 | 23,70 | -6,32% | - |
| 25.03.2025 | 24,90 | 25,50 | 24,90 | 25,30 | 1,61% | - |
| 24.03.2025 | 25,10 | 25,50 | 24,90 | 24,90 | -0,80% | - |
| 21.03.2025 | 25,50 | 25,60 | 24,70 | 25,10 | -1,57% | - |
| 20.03.2025 | 25,70 | 25,70 | 25,30 | 25,50 | -0,78% | - |
| 19.03.2025 | 24,70 | 25,90 | 24,50 | 25,70 | 4,05% | - |
| 18.03.2025 | 24,10 | 24,70 | 23,70 | 24,70 | 2,49% | - |
| 17.03.2025 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 14.03.2025 | 23,50 | 24,10 | 23,30 | 23,90 | 1,70% | - |
| 13.03.2025 | 25,30 | 25,30 | 23,30 | 23,50 | -7,11% | - |
| 12.03.2025 | 25,50 | 25,90 | 25,10 | 25,30 | -0,78% | - |
| 11.03.2025 | 25,80 | 26,10 | 25,30 | 25,50 | -0,78% | - |
| 10.03.2025 | 26,50 | 27,00 | 25,30 | 25,70 | -3,02% | - |
| 07.03.2025 | 25,70 | 26,50 | 25,30 | 26,50 | 3,11% | - |
| 06.03.2025 | 26,30 | 26,50 | 25,70 | 25,70 | -2,28% | - |
| 05.03.2025 | 26,40 | 27,10 | 25,90 | 26,30 | 0,00% | - |
| 04.03.2025 | 26,30 | 26,90 | 25,70 | 26,30 | 0,00% | - |
| 03.03.2025 | 27,30 | 28,30 | 26,30 | 26,30 | -3,66% | - |
| 28.02.2025 | 27,40 | 28,70 | 27,10 | 27,30 | -0,73% | - |
| 27.02.2025 | 26,30 | 27,70 | 26,30 | 27,50 | 4,56% | - |
| 26.02.2025 | 26,50 | 26,90 | 26,30 | 26,30 | -0,75% | - |
| 25.02.2025 | 26,90 | 27,30 | 26,50 | 26,50 | -1,49% | - |
| 24.02.2025 | 27,50 | 27,70 | 26,90 | 26,90 | -1,47% | - |
| 21.02.2025 | 27,30 | 27,70 | 27,10 | 27,30 | 0,00% | - |
| 20.02.2025 | 27,70 | 27,90 | 27,30 | 27,30 | -1,44% | - |
| 19.02.2025 | 28,10 | 28,10 | 27,70 | 27,70 | -1,42% | - |
| 18.02.2025 | 28,30 | 28,50 | 28,10 | 28,10 | -0,71% | - |
| 17.02.2025 | 28,30 | 28,50 | 28,30 | 28,30 | 0,00% | - |
| 14.02.2025 | 28,70 | 28,90 | 28,30 | 28,30 | -1,39% | - |
| 13.02.2025 | 29,10 | 29,36 | 28,70 | 28,70 | -1,37% | - |
| 12.02.2025 | 29,50 | 29,50 | 28,70 | 29,10 | -1,36% | - |
| 11.02.2025 | 29,30 | 29,50 | 28,90 | 29,50 | 0,68% | - |
| 10.02.2025 | 29,50 | 29,70 | 29,30 | 29,30 | -0,68% | - |
| 07.02.2025 | 29,50 | 29,90 | 29,10 | 29,50 | 0,00% | - |
| 06.02.2025 | 29,50 | 29,90 | 28,90 | 29,50 | 0,00% | - |
| 05.02.2025 | 29,20 | 29,50 | 28,70 | 29,50 | 0,68% | - |
| 04.02.2025 | 29,00 | 29,30 | 28,50 | 29,30 | 1,38% | - |
| 03.02.2025 | 28,10 | 29,00 | 28,10 | 28,90 | -0,69% | - |
| 31.01.2025 | 29,50 | 29,70 | 28,90 | 29,10 | -1,36% | - |
| 30.01.2025 | 28,90 | 29,50 | 28,70 | 29,50 | 2,08% | - |
| 29.01.2025 | 28,60 | 28,90 | 28,30 | 28,90 | 1,40% | - |
| 28.01.2025 | 26,60 | 28,50 | 26,30 | 28,50 | 6,74% | - |
| 27.01.2025 | 26,80 | 26,90 | 26,50 | 26,70 | -1,48% | - |
| 24.01.2025 | 26,80 | 27,10 | 26,50 | 27,10 | 1,50% | - |
| 23.01.2025 | 27,30 | 27,50 | 26,30 | 26,70 | -2,20% | - |
| 22.01.2025 | 27,10 | 28,10 | 27,10 | 27,30 | 0,74% | - |
| 21.01.2025 | 26,50 | 27,10 | 26,30 | 27,10 | 2,26% | - |
| 20.01.2025 | 26,50 | 27,10 | 26,30 | 26,50 | 0,00% | - |
| 17.01.2025 | 25,90 | 26,50 | 25,90 | 26,50 | 2,32% | - |
| 16.01.2025 | 26,30 | 26,30 | 25,90 | 25,90 | -0,77% | - |
| 15.01.2025 | 25,30 | 26,10 | 25,30 | 26,10 | 3,16% | - |
| 14.01.2025 | 25,60 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 13.01.2025 | 24,90 | 25,50 | 24,30 | 25,50 | 1,59% | - |
| 10.01.2025 | 25,90 | 26,10 | 24,90 | 25,10 | -3,09% | - |
| 09.01.2025 | 26,50 | 26,70 | 25,90 | 25,90 | -2,26% | - |
| 08.01.2025 | 26,90 | 27,10 | 26,30 | 26,50 | -1,49% | - |
| 07.01.2025 | 26,90 | 27,30 | 26,90 | 26,90 | 0,00% | - |
| 06.01.2025 | 27,30 | 27,50 | 26,90 | 26,90 | -0,74% | - |
| 03.01.2025 | 27,20 | 27,50 | 26,90 | 27,10 | 0,00% | - |
| 02.01.2025 | 28,10 | 28,30 | 26,90 | 27,10 | -2,17% | - |
| 30.12.2024 | 28,50 | 28,50 | 27,50 | 27,70 | -2,12% | - |
| 27.12.2024 | 28,10 | 28,70 | 28,10 | 28,30 | 2,17% | - |
| 23.12.2024 | 27,30 | 27,90 | 26,70 | 27,70 | 1,47% | - |
| 20.12.2024 | 27,10 | 27,50 | 26,70 | 27,30 | 0,74% | - |
| 19.12.2024 | 26,80 | 27,10 | 26,80 | 27,10 | 0,74% | - |
| 18.12.2024 | 27,50 | 27,70 | 26,90 | 26,90 | -2,18% | - |