18,190€
0,66%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 25,58 | 25,58 | 24,95 | 25,03 | -0,89% | - |
| 28.05.2025 | 25,80 | 26,40 | 25,25 | 25,25 | -2,23% | - |
| 27.05.2025 | 26,03 | 26,30 | 25,08 | 25,83 | -0,67% | - |
| 26.05.2025 | 26,08 | 26,45 | 25,98 | 26,00 | 0,97% | - |
| 23.05.2025 | 26,55 | 26,88 | 25,53 | 25,75 | -3,01% | - |
| 22.05.2025 | 26,45 | 26,68 | 26,35 | 26,55 | 0,47% | - |
| 21.05.2025 | 26,40 | 26,68 | 26,28 | 26,43 | -0,09% | - |
| 20.05.2025 | 26,43 | 26,70 | 26,23 | 26,45 | 0,09% | - |
| 19.05.2025 | 26,70 | 26,70 | 26,10 | 26,43 | -1,21% | - |
| 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% | - |