19,820€
1,17%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,73 | 19,90 | 19,36 | 19,77 | 0,92% | 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% | - |
| 03.09.2025 | 18,05 | 18,33 | 17,59 | 17,63 | -2,70% | - |
| 02.09.2025 | 18,43 | 18,94 | 17,98 | 18,12 | -1,79% | - |
| 01.09.2025 | 18,43 | 18,81 | 18,34 | 18,45 | 0,16% | - |
| 29.08.2025 | 18,57 | 18,78 | 18,39 | 18,42 | -0,91% | - |
| 28.08.2025 | 18,20 | 18,78 | 18,17 | 18,59 | 2,20% | - |
| 27.08.2025 | 18,06 | 18,24 | 17,83 | 18,19 | 0,72% | - |
| 26.08.2025 | 18,09 | 18,13 | 17,67 | 18,06 | -0,39% | - |
| 25.08.2025 | 18,17 | 18,27 | 18,02 | 18,13 | -0,33% | - |
| 22.08.2025 | 18,04 | 18,22 | 17,96 | 18,19 | 0,66% | - |
| 21.08.2025 | 17,93 | 18,09 | 17,81 | 18,07 | 0,67% | - |
| 20.08.2025 | 18,02 | 18,26 | 17,82 | 17,95 | -0,44% | - |
| 19.08.2025 | 17,92 | 18,18 | 17,76 | 18,03 | 0,67% | - |
| 18.08.2025 | 18,03 | 18,17 | 17,75 | 17,91 | -0,67% | - |
| 15.08.2025 | 18,07 | 18,11 | 17,71 | 18,03 | -0,22% | - |
| 14.08.2025 | 17,97 | 18,12 | 17,88 | 18,07 | 0,28% | - |
| 13.08.2025 | 18,06 | 18,27 | 17,87 | 18,02 | -0,28% | - |
| 12.08.2025 | 18,93 | 18,97 | 17,89 | 18,07 | -4,39% | - |
| 11.08.2025 | 18,77 | 18,96 | 18,46 | 18,90 | 0,69% | - |
| 08.08.2025 | 18,97 | 19,01 | 18,59 | 18,77 | -1,05% | - |
| 07.08.2025 | 18,75 | 19,34 | 18,71 | 18,97 | 1,28% | - |
| 06.08.2025 | 19,09 | 19,28 | 18,62 | 18,73 | -1,68% | - |
| 05.08.2025 | 19,41 | 19,63 | 19,00 | 19,05 | -1,75% | - |
| 04.08.2025 | 20,55 | 20,55 | 19,35 | 19,39 | -4,83% | - |
| 01.08.2025 | 21,48 | 21,48 | 20,00 | 20,38 | -4,00% | 689,00 |
| 31.07.2025 | 20,90 | 22,73 | 20,78 | 21,23 | -7,21% | - |
| 30.07.2025 | 21,93 | 22,98 | 21,88 | 22,88 | 4,33% | - |
| 29.07.2025 | 22,38 | 22,53 | 21,88 | 21,93 | -1,79% | - |
| 28.07.2025 | 21,98 | 22,55 | 21,90 | 22,33 | 1,59% | - |
| 25.07.2025 | 22,18 | 22,23 | 21,65 | 21,98 | -1,12% | - |
| 24.07.2025 | 23,48 | 23,48 | 21,90 | 22,23 | -5,12% | - |
| 23.07.2025 | 22,98 | 23,50 | 22,73 | 23,43 | 2,85% | - |
| 22.07.2025 | 23,08 | 23,30 | 22,45 | 22,78 | -1,73% | - |
| 21.07.2025 | 22,98 | 23,25 | 22,98 | 23,18 | 0,65% | - |
| 18.07.2025 | 23,13 | 23,50 | 22,98 | 23,03 | -0,54% | 346,00 |
| 17.07.2025 | 23,43 | 23,50 | 22,90 | 23,15 | -0,96% | 346,00 |
| 16.07.2025 | 22,95 | 23,43 | 22,85 | 23,38 | 1,74% | - |
| 15.07.2025 | 22,98 | 23,28 | 22,85 | 22,98 | 0,00% | - |
| 14.07.2025 | 22,40 | 22,98 | 22,20 | 22,98 | 2,22% | - |
| 11.07.2025 | 22,73 | 23,00 | 22,40 | 22,48 | -1,32% | - |
| 10.07.2025 | 22,88 | 23,28 | 22,73 | 22,78 | -0,65% | - |
| 09.07.2025 | 23,03 | 23,03 | 22,53 | 22,93 | -0,43% | - |
| 08.07.2025 | 22,70 | 23,05 | 22,25 | 23,03 | 1,54% | - |
| 07.07.2025 | 23,23 | 23,33 | 22,30 | 22,68 | -2,37% | - |
| 04.07.2025 | 23,45 | 24,08 | 23,15 | 23,23 | -1,28% | - |
| 03.07.2025 | 22,90 | 23,80 | 22,70 | 23,53 | 2,84% | - |
| 02.07.2025 | 24,08 | 24,60 | 22,83 | 22,88 | -4,98% | - |
| 01.07.2025 | 23,83 | 24,13 | 23,70 | 24,08 | 1,05% | - |
| 30.06.2025 | 23,90 | 23,98 | 23,65 | 23,83 | -0,21% | - |
| 27.06.2025 | 23,58 | 24,13 | 23,45 | 23,88 | 1,27% | - |
| 26.06.2025 | 24,18 | 24,23 | 23,05 | 23,58 | -2,38% | - |
| 25.06.2025 | 25,03 | 25,13 | 24,13 | 24,15 | -3,50% | - |
| 24.06.2025 | 24,88 | 25,15 | 24,70 | 25,03 | 0,70% | - |
| 23.06.2025 | 24,83 | 24,98 | 24,55 | 24,85 | 0,20% | - |
| 20.06.2025 | 25,03 | 25,13 | 24,68 | 24,80 | -0,40% | - |
| 19.06.2025 | 24,23 | 25,15 | 24,13 | 24,90 | 2,05% | - |
| 18.06.2025 | 24,65 | 24,78 | 24,15 | 24,40 | -0,71% | - |
| 17.06.2025 | 24,88 | 24,93 | 24,58 | 24,58 | -1,40% | - |
| 16.06.2025 | 25,33 | 25,43 | 24,70 | 24,93 | -1,48% | - |
| 13.06.2025 | 25,08 | 25,75 | 24,95 | 25,30 | -0,78% | - |
| 12.06.2025 | 25,38 | 25,63 | 25,20 | 25,50 | 0,39% | - |
| 11.06.2025 | 25,53 | 25,80 | 25,33 | 25,40 | -0,59% | - |
| 10.06.2025 | 25,33 | 25,75 | 25,18 | 25,55 | 0,89% | - |
| 09.06.2025 | 25,93 | 26,10 | 25,30 | 25,33 | -2,41% | - |
| 06.06.2025 | 25,43 | 26,00 | 25,40 | 25,95 | 2,17% | - |
| 05.06.2025 | 25,93 | 26,18 | 25,25 | 25,40 | -1,74% | - |
| 04.06.2025 | 25,20 | 25,88 | 25,08 | 25,85 | 2,68% | - |
| 03.06.2025 | 24,73 | 25,20 | 24,48 | 25,18 | 1,72% | - |
| 02.06.2025 | 24,48 | 24,88 | 24,20 | 24,75 | 0,81% | - |
| 30.05.2025 | 25,03 | 25,15 | 24,35 | 24,55 | -1,90% | - |