22,200€
-7,88%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 23,50 | 24,31 | 23,30 | 24,30 | 3,40% | - |
| 31.03.2025 | 22,70 | 23,50 | 22,50 | 23,50 | 2,62% | - |
| 28.03.2025 | 23,70 | 23,90 | 22,90 | 22,90 | -2,55% | - |
| 27.03.2025 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 26.03.2025 | 25,30 | 25,40 | 23,70 | 23,70 | -6,32% | - |
| 25.03.2025 | 24,90 | 25,50 | 24,90 | 25,30 | 1,61% | - |
| 24.03.2025 | 25,10 | 25,50 | 24,90 | 24,90 | -0,80% | - |
| 21.03.2025 | 25,50 | 25,60 | 24,70 | 25,10 | -1,57% | - |
| 20.03.2025 | 25,70 | 25,70 | 25,30 | 25,50 | -0,78% | - |
| 19.03.2025 | 24,70 | 25,90 | 24,50 | 25,70 | 4,05% | - |
| 18.03.2025 | 24,10 | 24,70 | 23,70 | 24,70 | 2,49% | - |
| 17.03.2025 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 14.03.2025 | 23,50 | 24,10 | 23,30 | 23,90 | 1,70% | - |
| 13.03.2025 | 25,30 | 25,30 | 23,30 | 23,50 | -7,11% | - |
| 12.03.2025 | 25,50 | 25,90 | 25,10 | 25,30 | -0,78% | - |
| 11.03.2025 | 25,80 | 26,10 | 25,30 | 25,50 | -0,78% | - |
| 10.03.2025 | 26,50 | 27,00 | 25,30 | 25,70 | -3,02% | - |
| 07.03.2025 | 25,70 | 26,50 | 25,30 | 26,50 | 3,11% | - |
| 06.03.2025 | 26,30 | 26,50 | 25,70 | 25,70 | -2,28% | - |
| 05.03.2025 | 26,40 | 27,10 | 25,90 | 26,30 | 0,00% | - |
| 04.03.2025 | 26,30 | 26,90 | 25,70 | 26,30 | 0,00% | - |
| 03.03.2025 | 27,30 | 28,30 | 26,30 | 26,30 | -3,66% | - |
| 28.02.2025 | 27,40 | 28,70 | 27,10 | 27,30 | -0,73% | - |
| 27.02.2025 | 26,30 | 27,70 | 26,30 | 27,50 | 4,56% | - |
| 26.02.2025 | 26,50 | 26,90 | 26,30 | 26,30 | -0,75% | - |
| 25.02.2025 | 26,90 | 27,30 | 26,50 | 26,50 | -1,49% | - |
| 24.02.2025 | 27,50 | 27,70 | 26,90 | 26,90 | -1,47% | - |
| 21.02.2025 | 27,30 | 27,70 | 27,10 | 27,30 | 0,00% | - |
| 20.02.2025 | 27,70 | 27,90 | 27,30 | 27,30 | -1,44% | - |
| 19.02.2025 | 28,10 | 28,10 | 27,70 | 27,70 | -1,42% | - |
| 18.02.2025 | 28,30 | 28,50 | 28,10 | 28,10 | -0,71% | - |
| 17.02.2025 | 28,30 | 28,50 | 28,30 | 28,30 | 0,00% | - |
| 14.02.2025 | 28,70 | 28,90 | 28,30 | 28,30 | -1,39% | - |
| 13.02.2025 | 29,10 | 29,36 | 28,70 | 28,70 | -1,37% | - |
| 12.02.2025 | 29,50 | 29,50 | 28,70 | 29,10 | -1,36% | - |
| 11.02.2025 | 29,30 | 29,50 | 28,90 | 29,50 | 0,68% | - |
| 10.02.2025 | 29,50 | 29,70 | 29,30 | 29,30 | -0,68% | - |
| 07.02.2025 | 29,50 | 29,90 | 29,10 | 29,50 | 0,00% | - |
| 06.02.2025 | 29,50 | 29,90 | 28,90 | 29,50 | 0,00% | - |
| 05.02.2025 | 29,20 | 29,50 | 28,70 | 29,50 | 0,68% | - |
| 04.02.2025 | 29,00 | 29,30 | 28,50 | 29,30 | 1,38% | - |
| 03.02.2025 | 28,10 | 29,00 | 28,10 | 28,90 | -0,69% | - |
| 31.01.2025 | 29,50 | 29,70 | 28,90 | 29,10 | -1,36% | - |
| 30.01.2025 | 28,90 | 29,50 | 28,70 | 29,50 | 2,08% | - |
| 29.01.2025 | 28,60 | 28,90 | 28,30 | 28,90 | 1,40% | - |
| 28.01.2025 | 26,60 | 28,50 | 26,30 | 28,50 | 6,74% | - |
| 27.01.2025 | 26,80 | 26,90 | 26,50 | 26,70 | -1,48% | - |
| 24.01.2025 | 26,80 | 27,10 | 26,50 | 27,10 | 1,50% | - |
| 23.01.2025 | 27,30 | 27,50 | 26,30 | 26,70 | -2,20% | - |
| 22.01.2025 | 27,10 | 28,10 | 27,10 | 27,30 | 0,74% | - |
| 21.01.2025 | 26,50 | 27,10 | 26,30 | 27,10 | 2,26% | - |
| 20.01.2025 | 26,50 | 27,10 | 26,30 | 26,50 | 0,00% | - |
| 17.01.2025 | 25,90 | 26,50 | 25,90 | 26,50 | 2,32% | - |
| 16.01.2025 | 26,30 | 26,30 | 25,90 | 25,90 | -0,77% | - |
| 15.01.2025 | 25,30 | 26,10 | 25,30 | 26,10 | 3,16% | - |
| 14.01.2025 | 25,60 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 13.01.2025 | 24,90 | 25,50 | 24,30 | 25,50 | 1,59% | - |
| 10.01.2025 | 25,90 | 26,10 | 24,90 | 25,10 | -3,09% | - |
| 09.01.2025 | 26,50 | 26,70 | 25,90 | 25,90 | -2,26% | - |
| 08.01.2025 | 26,90 | 27,10 | 26,30 | 26,50 | -1,49% | - |
| 07.01.2025 | 26,90 | 27,30 | 26,90 | 26,90 | 0,00% | - |
| 06.01.2025 | 27,30 | 27,50 | 26,90 | 26,90 | -0,74% | - |
| 03.01.2025 | 27,20 | 27,50 | 26,90 | 27,10 | 0,00% | - |
| 02.01.2025 | 28,10 | 28,30 | 26,90 | 27,10 | -2,17% | - |
| 30.12.2024 | 28,50 | 28,50 | 27,50 | 27,70 | -2,12% | - |
| 27.12.2024 | 28,10 | 28,70 | 28,10 | 28,30 | 2,17% | - |
| 23.12.2024 | 27,30 | 27,90 | 26,70 | 27,70 | 1,47% | - |
| 20.12.2024 | 27,10 | 27,50 | 26,70 | 27,30 | 0,74% | - |
| 19.12.2024 | 26,80 | 27,10 | 26,80 | 27,10 | 0,74% | - |
| 18.12.2024 | 27,50 | 27,70 | 26,90 | 26,90 | -2,18% | - |
| 17.12.2024 | 26,50 | 27,50 | 26,50 | 27,50 | 3,77% | - |
| 16.12.2024 | 27,30 | 27,50 | 26,30 | 26,50 | -2,93% | - |
| 13.12.2024 | 27,10 | 27,70 | 27,10 | 27,30 | 0,74% | - |
| 12.12.2024 | 27,70 | 27,70 | 26,50 | 27,10 | -2,17% | - |
| 11.12.2024 | 27,80 | 28,10 | 27,45 | 27,70 | 0,00% | - |
| 10.12.2024 | 27,50 | 27,90 | 27,30 | 27,70 | 0,73% | - |
| 09.12.2024 | 27,20 | 27,70 | 26,90 | 27,50 | 0,73% | - |
| 06.12.2024 | 27,10 | 27,50 | 26,50 | 27,30 | 0,74% | 20,00 |
| 05.12.2024 | 26,00 | 27,30 | 26,00 | 27,10 | 3,83% | - |
| 04.12.2024 | 24,90 | 26,30 | 24,90 | 26,10 | 4,82% | - |
| 03.12.2024 | 24,50 | 24,90 | 24,50 | 24,90 | 1,63% | - |
| 02.12.2024 | 23,90 | 24,70 | 23,90 | 24,50 | 1,66% | - |
| 29.11.2024 | 23,70 | 24,11 | 23,50 | 24,10 | 1,69% | - |
| 28.11.2024 | 23,20 | 23,90 | 23,00 | 23,70 | 3,04% | - |
| 27.11.2024 | 23,50 | 23,50 | 22,90 | 23,00 | -2,13% | - |
| 26.11.2024 | 23,60 | 23,90 | 23,30 | 23,50 | -1,67% | - |
| 25.11.2024 | 22,80 | 23,92 | 22,60 | 23,90 | 5,29% | - |
| 22.11.2024 | 22,30 | 22,90 | 22,10 | 22,70 | 2,25% | - |
| 21.11.2024 | 22,20 | 22,50 | 22,00 | 22,20 | 0,00% | - |
| 20.11.2024 | 21,60 | 22,30 | 21,40 | 22,20 | 3,26% | - |
| 19.11.2024 | 22,20 | 22,40 | 21,50 | 21,50 | -3,59% | - |
| 18.11.2024 | 22,60 | 22,90 | 22,30 | 22,30 | -1,76% | - |
| 15.11.2024 | 23,20 | 23,30 | 22,70 | 22,70 | -2,58% | - |
| 14.11.2024 | 23,40 | 23,90 | 23,10 | 23,30 | -0,43% | - |
| 13.11.2024 | 22,60 | 23,50 | 22,60 | 23,40 | 2,18% | - |
| 12.11.2024 | 23,20 | 23,50 | 22,50 | 22,90 | -2,55% | - |
| 11.11.2024 | 23,00 | 23,70 | 22,80 | 23,50 | 2,17% | - |