Aktienkurse zur Planisware Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
11.03.2026	16,38	16,41	15,74	15,97	-1,90%	-
10.03.2026	16,73	16,87	16,12	16,28	-2,57%	-
09.03.2026	16,65	16,93	16,36	16,71	-2,39%	-
06.03.2026	16,28	17,17	16,13	17,12	5,88%	-
05.03.2026	16,28	16,57	15,70	16,17	-0,92%	-
04.03.2026	15,84	16,47	15,72	16,32	2,64%	-
03.03.2026	15,94	15,94	15,56	15,90	-0,93%	-
02.03.2026	15,88	16,54	15,72	16,05	1,20%	-
27.02.2026	15,30	16,01	14,81	15,86	3,52%	-
26.02.2026	15,94	16,20	14,07	15,32	-4,13%	-
25.02.2026	15,19	15,98	15,01	15,98	5,20%	-
24.02.2026	15,08	15,20	14,84	15,19	-1,11%	3,00
23.02.2026	15,38	15,38	15,32	15,36	-0,19%	-
20.02.2026	15,56	15,74	15,04	15,39	-1,60%	-
19.02.2026	15,74	16,10	15,59	15,64	-0,76%	-
18.02.2026	15,90	15,92	15,16	15,76	-0,88%	-
17.02.2026	15,96	16,25	15,49	15,90	-0,93%	-
16.02.2026	16,53	16,79	16,01	16,05	-2,07%	-
13.02.2026	16,99	17,11	16,29	16,39	-3,64%	-
12.02.2026	17,42	17,66	16,84	17,01	-5,29%	-
11.02.2026	18,63	18,69	17,84	17,96	-2,97%	-
10.02.2026	18,59	18,87	18,36	18,51	-0,59%	-
09.02.2026	18,63	19,02	18,48	18,62	0,22%	-
06.02.2026	18,63	19,03	17,77	18,58	-0,48%	7,00
05.02.2026	18,98	19,27	18,37	18,67	-1,37%	-
04.02.2026	18,25	19,35	18,25	18,93	4,18%	-
03.02.2026	20,55	20,70	18,14	18,17	-11,26%	-
02.02.2026	19,91	20,53	19,68	20,48	1,24%	-
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%	-