27,100€
1,12%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 26,90 | 27,10 | 26,70 | 27,10 | 1,12% | - |
| 17.10.2024 | 26,70 | 26,90 | 26,30 | 26,80 | 0,75% | - |
| 16.10.2024 | 26,70 | 26,94 | 26,40 | 26,60 | 0,00% | - |
| 15.10.2024 | 26,70 | 27,50 | 26,60 | 26,60 | -0,37% | - |
| 14.10.2024 | 26,90 | 26,90 | 26,10 | 26,70 | -0,37% | - |
| 11.10.2024 | 26,10 | 26,90 | 25,90 | 26,80 | 2,68% | - |
| 10.10.2024 | 27,00 | 27,10 | 25,80 | 26,10 | -3,69% | - |
| 09.10.2024 | 26,90 | 27,10 | 26,60 | 27,10 | 1,12% | - |
| 08.10.2024 | 26,50 | 26,90 | 26,40 | 26,80 | 0,37% | - |
| 07.10.2024 | 27,30 | 27,40 | 26,70 | 26,70 | -1,84% | - |
| 04.10.2024 | 26,90 | 27,50 | 26,80 | 27,20 | 1,49% | - |
| 03.10.2024 | 27,30 | 27,70 | 26,80 | 26,80 | -2,19% | - |
| 02.10.2024 | 27,60 | 27,70 | 27,30 | 27,40 | 0,00% | - |
| 01.10.2024 | 27,90 | 28,30 | 27,40 | 27,40 | -1,79% | - |
| 30.09.2024 | 28,00 | 28,00 | 27,50 | 27,90 | 0,00% | - |
| 27.09.2024 | 28,10 | 28,30 | 27,70 | 27,90 | -0,71% | - |
| 26.09.2024 | 27,70 | 28,30 | 27,50 | 28,10 | 2,93% | - |
| 25.09.2024 | 26,90 | 27,70 | 26,90 | 27,30 | 0,74% | - |
| 24.09.2024 | 28,30 | 28,40 | 26,90 | 27,10 | -3,56% | - |
| 23.09.2024 | 27,50 | 28,50 | 27,50 | 28,10 | 2,18% | - |
| 20.09.2024 | 27,50 | 27,90 | 27,30 | 27,50 | 0,00% | - |
| 19.09.2024 | 27,00 | 27,70 | 26,90 | 27,50 | 2,23% | - |
| 18.09.2024 | 26,70 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 17.09.2024 | 27,30 | 27,30 | 26,70 | 26,70 | -2,20% | - |
| 16.09.2024 | 27,10 | 27,30 | 26,90 | 27,30 | 0,74% | - |
| 13.09.2024 | 26,90 | 27,90 | 26,90 | 27,10 | 0,74% | - |
| 12.09.2024 | 27,00 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 11.09.2024 | 27,10 | 27,10 | 26,50 | 26,70 | -1,48% | - |
| 10.09.2024 | 26,80 | 27,10 | 26,70 | 27,10 | 1,50% | - |
| 09.09.2024 | 26,70 | 27,10 | 26,50 | 26,70 | 0,38% | - |
| 06.09.2024 | 25,90 | 27,10 | 25,90 | 26,60 | 2,31% | - |
| 05.09.2024 | 27,50 | 27,70 | 26,00 | 26,00 | -5,45% | - |
| 04.09.2024 | 27,60 | 28,30 | 27,50 | 27,50 | -1,43% | - |
| 03.09.2024 | 29,10 | 29,10 | 27,90 | 27,90 | -4,12% | - |
| 02.09.2024 | 28,30 | 29,30 | 28,10 | 29,10 | 2,83% | - |
| 30.08.2024 | 28,90 | 28,95 | 28,10 | 28,30 | -2,08% | - |
| 29.08.2024 | 28,90 | 29,20 | 28,70 | 28,90 | 0,00% | - |
| 28.08.2024 | 29,20 | 29,50 | 28,90 | 28,90 | -0,69% | - |
| 27.08.2024 | 29,20 | 29,30 | 28,50 | 29,10 | 0,00% | - |
| 26.08.2024 | 29,40 | 29,50 | 28,70 | 29,10 | -1,36% | - |
| 23.08.2024 | 29,70 | 29,80 | 29,30 | 29,50 | 0,00% | - |
| 22.08.2024 | 29,90 | 30,20 | 29,50 | 29,50 | -1,67% | - |
| 21.08.2024 | 29,80 | 30,40 | 29,50 | 30,00 | 0,67% | - |
| 20.08.2024 | 31,00 | 31,00 | 29,70 | 29,80 | -3,56% | - |
| 19.08.2024 | 30,20 | 31,10 | 30,10 | 30,90 | 2,32% | - |
| 16.08.2024 | 30,20 | 31,80 | 30,10 | 30,20 | 0,00% | - |
| 15.08.2024 | 29,50 | 30,30 | 29,50 | 30,20 | 2,37% | - |
| 14.08.2024 | 29,20 | 29,70 | 29,10 | 29,50 | 1,37% | - |
| 13.08.2024 | 27,60 | 29,50 | 27,50 | 29,10 | 5,43% | - |
| 12.08.2024 | 27,10 | 27,90 | 27,10 | 27,60 | 1,47% | - |
| 09.08.2024 | 26,90 | 27,20 | 26,90 | 27,20 | 1,12% | - |
| 08.08.2024 | 26,90 | 27,20 | 26,70 | 26,90 | 0,75% | - |
| 07.08.2024 | 26,60 | 27,30 | 26,30 | 26,70 | 1,14% | - |
| 06.08.2024 | 26,10 | 26,70 | 26,10 | 26,40 | 1,93% | - |
| 05.08.2024 | 26,30 | 26,80 | 24,70 | 25,90 | -4,43% | - |
| 02.08.2024 | 27,30 | 27,70 | 26,90 | 27,10 | -1,81% | - |
| 01.08.2024 | 27,90 | 27,90 | 27,30 | 27,60 | -1,43% | - |
| 31.07.2024 | 26,60 | 28,50 | 26,10 | 28,00 | 6,57% | - |
| 30.07.2024 | 26,30 | 26,74 | 25,75 | 26,28 | -0,10% | - |
| 29.07.2024 | 26,52 | 27,01 | 26,29 | 26,30 | -0,92% | - |
| 26.07.2024 | 26,08 | 26,55 | 26,06 | 26,55 | 1,78% | - |
| 25.07.2024 | 25,81 | 26,24 | 25,70 | 26,08 | 0,77% | - |
| 24.07.2024 | 25,75 | 26,36 | 25,51 | 25,88 | 0,52% | - |
| 23.07.2024 | 25,54 | 25,83 | 25,35 | 25,75 | 1,04% | - |
| 22.07.2024 | 25,91 | 26,16 | 25,40 | 25,48 | -1,55% | - |
| 19.07.2024 | 26,18 | 26,35 | 25,75 | 25,88 | -0,77% | - |
| 18.07.2024 | 25,96 | 26,62 | 25,59 | 26,08 | 0,46% | - |
| 17.07.2024 | 26,92 | 27,42 | 25,92 | 25,96 | -4,05% | - |
| 16.07.2024 | 26,68 | 27,18 | 26,68 | 27,06 | 1,28% | - |
| 15.07.2024 | 27,31 | 27,95 | 26,55 | 26,71 | -2,30% | - |
| 12.07.2024 | 26,80 | 27,55 | 26,68 | 27,34 | 2,42% | - |
| 11.07.2024 | 26,48 | 26,96 | 26,07 | 26,70 | 0,95% | - |
| 10.07.2024 | 26,50 | 26,62 | 26,40 | 26,45 | -0,19% | - |
| 09.07.2024 | 27,41 | 27,41 | 26,40 | 26,50 | -3,32% | - |
| 08.07.2024 | 27,44 | 27,70 | 27,03 | 27,41 | -0,42% | - |
| 05.07.2024 | 27,10 | 27,80 | 26,95 | 27,52 | 1,94% | - |
| 04.07.2024 | 25,48 | 27,08 | 25,19 | 27,00 | 6,11% | - |
| 03.07.2024 | 25,44 | 25,73 | 25,37 | 25,44 | 0,51% | - |
| 02.07.2024 | 26,33 | 26,63 | 25,05 | 25,31 | -3,86% | - |
| 01.07.2024 | 26,80 | 27,25 | 26,00 | 26,33 | -0,41% | - |
| 28.06.2024 | 24,99 | 26,49 | 24,71 | 26,44 | 5,92% | - |
| 27.06.2024 | 25,50 | 25,52 | 24,56 | 24,96 | -2,13% | - |
| 26.06.2024 | 25,22 | 25,65 | 25,14 | 25,50 | 1,31% | - |
| 25.06.2024 | 26,12 | 26,20 | 24,67 | 25,17 | -3,38% | - |
| 24.06.2024 | 26,28 | 26,71 | 26,05 | 26,05 | -0,80% | - |
| 21.06.2024 | 26,24 | 26,43 | 25,72 | 26,26 | 0,10% | 20,00 |
| 20.06.2024 | 25,56 | 26,25 | 25,52 | 26,24 | 2,88% | - |
| 19.06.2024 | 25,77 | 25,86 | 25,48 | 25,50 | -0,93% | - |
| 18.06.2024 | 25,52 | 25,78 | 25,06 | 25,74 | 1,16% | - |
| 17.06.2024 | 25,72 | 25,91 | 25,33 | 25,45 | -0,74% | - |
| 14.06.2024 | 25,93 | 25,99 | 25,11 | 25,64 | -1,05% | - |
| 13.06.2024 | 26,54 | 26,66 | 25,82 | 25,91 | -2,74% | - |
| 12.06.2024 | 26,13 | 26,76 | 25,79 | 26,64 | 2,44% | - |
| 11.06.2024 | 26,62 | 26,65 | 25,94 | 26,00 | -2,31% | 400,00 |
| 10.06.2024 | 26,84 | 27,57 | 26,31 | 26,62 | -1,04% | - |
| 07.06.2024 | 25,97 | 27,04 | 25,70 | 26,90 | 3,48% | - |
| 06.06.2024 | 24,45 | 26,00 | 24,45 | 25,99 | 6,19% | - |
| 05.06.2024 | 25,26 | 25,28 | 24,26 | 24,48 | -2,76% | - |
| 04.06.2024 | 25,41 | 25,80 | 25,08 | 25,17 | -0,92% | - |
| 03.06.2024 | 25,46 | 26,05 | 25,26 | 25,41 | 0,40% | 400,00 |