Planisware
[WKN: A40B0L | ISIN: FR001400PFU4]
Aktienkurse
20,100€ -2,90%
Echtzeit-Aktienkurs Planisware
Bid: Ask:

Aktienkurse zur Planisware Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.01.2026 20,30 20,45 20,05 20,23 -2,29% -
29.01.2026 21,50 21,55 20,70 20,70 -3,61% -
28.01.2026 21,58 21,58 21,38 21,48 -2,61% -
27.01.2026 21,75 22,15 21,75 22,05 3,04% -
26.01.2026 21,38 21,58 21,05 21,40 1,90% -
22.01.2026 20,90 21,13 20,70 21,00 0,48% -
21.01.2026 20,95 21,38 20,30 20,90 -2,68% -
20.01.2026 21,40 21,78 21,30 21,48 -0,23% -
19.01.2026 21,15 21,53 20,95 21,53 0,58% -
16.01.2026 22,55 22,68 21,40 21,40 -3,06% -
15.01.2026 22,58 22,68 22,05 22,08 -1,67% -
14.01.2026 23,08 23,13 22,25 22,45 -2,71% -
13.01.2026 23,08 23,58 22,90 23,08 1,21% -
12.01.2026 22,95 22,95 22,45 22,80 -0,98% -
09.01.2026 23,48 23,48 23,03 23,03 -1,92% -
08.01.2026 23,43 23,48 23,38 23,48 0,21% -
07.01.2026 23,38 23,60 23,25 23,43 0,00% -
06.01.2026 23,28 23,43 22,60 23,43 1,30% -
05.01.2026 23,28 23,45 22,80 23,13 0,00% -
02.01.2026 23,60 24,03 23,08 23,13 -0,64% -
30.12.2025 23,28 23,33 23,28 23,28 -0,75% -
29.12.2025 22,65 23,58 22,65 23,45 4,34% -
23.12.2025 22,68 22,78 22,40 22,48 -0,88% -
22.12.2025 22,23 22,68 22,00 22,68 4,86% -
19.12.2025 21,30 21,63 21,20 21,63 1,53% -
18.12.2025 21,13 21,50 21,08 21,30 0,83% -
17.12.2025 21,73 21,90 21,08 21,13 -2,65% -
16.12.2025 21,70 21,90 21,65 21,70 -0,57% -
15.12.2025 21,30 22,38 21,30 21,83 3,31% -
12.12.2025 21,20 21,55 20,95 21,13 0,72% -
11.12.2025 20,90 21,15 20,85 20,98 0,48% -
10.12.2025 21,08 21,15 20,65 20,88 -4,46% -
09.12.2025 21,85 21,90 21,85 21,85 3,43% -
08.12.2025 21,15 21,15 21,10 21,13 0,00% -
05.12.2025 21,38 22,00 20,63 21,13 1,32% 200,00
04.12.2025 20,80 20,85 20,80 20,85 0,60% -
03.12.2025 20,73 21,15 20,55 20,73 -0,24% -
02.12.2025 21,03 21,10 20,75 20,78 0,61% -
01.12.2025 21,25 21,32 20,65 20,65 -3,17% -
28.11.2025 20,93 21,65 20,60 21,33 1,91% -
27.11.2025 20,75 20,95 20,35 20,93 0,60% -
26.11.2025 20,20 20,83 19,73 20,80 3,48% -
25.11.2025 19,97 20,18 19,71 20,10 0,45% -
24.11.2025 19,93 20,43 19,64 20,01 0,81% -
21.11.2025 19,46 20,13 19,44 19,85 1,85% -
20.11.2025 19,50 20,05 19,45 19,49 0,41% -
19.11.2025 19,04 19,88 19,00 19,41 1,68% -
18.11.2025 19,34 19,34 18,77 19,09 -1,39% -
17.11.2025 19,97 20,15 19,35 19,36 -3,13% -
14.11.2025 19,91 20,10 19,45 19,99 0,28% -
13.11.2025 19,93 20,25 19,76 19,93 -0,13% -
12.11.2025 20,13 20,23 19,75 19,96 -0,30% -
11.11.2025 20,25 20,40 19,64 20,02 -1,04% -
10.11.2025 19,72 20,33 19,72 20,23 2,87% -
07.11.2025 19,25 19,68 19,22 19,66 2,08% -
06.11.2025 19,64 19,86 19,19 19,26 -1,88% -
05.11.2025 20,20 20,32 19,37 19,63 -0,91% -
04.11.2025 20,10 20,23 19,80 19,81 -4,87% -
03.11.2025 20,40 20,98 20,30 20,83 2,46% -
31.10.2025 20,15 20,68 20,15 20,33 -2,63% -
30.10.2025 21,23 21,63 20,78 20,88 -3,58% -
29.10.2025 21,83 21,98 21,05 21,65 -0,80% -
28.10.2025 22,13 22,25 21,78 21,83 -1,36% -
27.10.2025 21,90 22,28 21,85 22,13 1,37% -
24.10.2025 21,85 22,13 21,60 21,83 0,46% -
22.10.2025 21,18 21,78 20,75 21,73 -0,23% -
21.10.2025 20,90 21,90 20,30 21,78 7,66% -
20.10.2025 19,74 20,28 19,64 20,23 2,98% -
17.10.2025 19,68 20,08 19,60 19,64 -0,71% -
16.10.2025 19,73 19,90 19,36 19,78 0,97% 9,00
15.10.2025 19,88 20,15 19,59 19,59 -1,01% -
14.10.2025 20,05 20,15 19,63 19,79 -3,46% -
13.10.2025 20,13 20,60 19,87 20,50 4,27% -
10.10.2025 20,83 21,05 19,65 19,66 -5,93% -
09.10.2025 20,80 21,20 20,70 20,90 0,60% -
08.10.2025 20,70 21,08 20,63 20,78 0,24% -
07.10.2025 19,80 20,83 19,76 20,73 4,51% 8,00
06.10.2025 19,84 20,01 19,16 19,83 0,00% -
03.10.2025 19,99 20,25 19,60 19,83 -0,63% -
02.10.2025 19,78 20,23 19,55 19,96 1,14% -
01.10.2025 19,58 19,78 19,30 19,73 0,82% -
30.09.2025 19,48 19,76 19,37 19,57 0,57% -
29.09.2025 19,19 19,67 18,99 19,46 1,67% -
26.09.2025 19,84 19,86 19,04 19,14 -3,38% -
25.09.2025 19,09 19,83 18,98 19,81 3,77% -
24.09.2025 19,31 19,37 19,04 19,09 -1,80% -
23.09.2025 19,62 19,62 19,24 19,44 -0,15% -
22.09.2025 18,59 19,58 18,55 19,47 4,62% -
19.09.2025 19,45 19,49 18,56 18,61 -4,42% -
18.09.2025 18,01 19,47 17,94 19,47 9,26% -
17.09.2025 17,65 18,02 17,63 17,82 0,96% -
16.09.2025 17,63 17,92 17,52 17,65 0,23% -
15.09.2025 18,29 18,34 17,61 17,61 -3,08% -
12.09.2025 18,19 18,41 18,11 18,17 -0,38% -
11.09.2025 18,18 18,24 18,18 18,24 0,22% -
10.09.2025 18,26 18,47 18,15 18,20 0,50% -
09.09.2025 17,83 18,17 17,77 18,11 2,09% -
08.09.2025 17,72 17,86 17,62 17,74 0,06% -
05.09.2025 17,47 17,89 17,45 17,73 1,60% -
04.09.2025 17,63 17,85 17,39 17,45 -1,02% -