19,825€
0,63%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,83 | 20,17 | 19,70 | 19,71 | 0,05% | - |
| 14.10.2025 | 19,90 | 20,15 | 19,62 | 19,70 | -1,99% | 91.948,00 |
| 13.10.2025 | 19,80 | 20,60 | 19,80 | 20,10 | 1,93% | 104.593,00 |
| 10.10.2025 | 20,70 | 21,05 | 19,72 | 19,72 | -5,19% | 56.282,00 |
| 09.10.2025 | 20,95 | 21,20 | 20,65 | 20,80 | 0,00% | 84.133,00 |
| 08.10.2025 | 20,65 | 21,10 | 20,60 | 20,80 | 0,48% | 88.892,00 |
| 07.10.2025 | 19,78 | 20,85 | 19,78 | 20,70 | 4,55% | 67.609,00 |
| 06.10.2025 | 19,82 | 20,00 | 19,14 | 19,80 | -0,10% | 45.613,00 |
| 03.10.2025 | 20,00 | 20,20 | 19,58 | 19,82 | -0,60% | 83.932,00 |
| 02.10.2025 | 19,80 | 20,30 | 19,54 | 19,94 | 1,42% | 76.237,00 |
| 01.10.2025 | 19,38 | 19,82 | 19,28 | 19,66 | 0,61% | 64.865,00 |
| 30.09.2025 | 19,32 | 19,78 | 19,32 | 19,54 | 0,41% | 61.998,00 |
| 29.09.2025 | 19,16 | 19,68 | 18,98 | 19,46 | 1,57% | 63.265,00 |
| 26.09.2025 | 19,76 | 19,80 | 19,04 | 19,16 | -3,04% | 79.159,00 |
| 25.09.2025 | 19,10 | 19,78 | 19,00 | 19,76 | 3,56% | 63.415,00 |
| 24.09.2025 | 19,22 | 19,36 | 19,02 | 19,08 | -0,93% | 88.863,00 |
| 23.09.2025 | 19,50 | 19,64 | 19,22 | 19,26 | -0,82% | 88.654,00 |
| 22.09.2025 | 18,56 | 19,58 | 18,56 | 19,42 | 4,63% | 93.994,00 |
| 19.09.2025 | 18,88 | 19,16 | 18,56 | 18,56 | -2,32% | 145.481,00 |
| 18.09.2025 | 17,98 | 19,14 | 17,90 | 19,00 | 5,67% | 85.425,00 |
| 17.09.2025 | 17,60 | 18,10 | 17,60 | 17,98 | 2,16% | 50.455,00 |
| 16.09.2025 | 17,52 | 17,92 | 17,50 | 17,60 | -0,11% | 45.592,00 |
| 15.09.2025 | 18,14 | 18,34 | 17,62 | 17,62 | -3,40% | 75.277,00 |
| 12.09.2025 | 18,06 | 18,50 | 18,00 | 18,24 | 0,55% | 80.896,00 |
| 11.09.2025 | 18,20 | 18,62 | 18,06 | 18,14 | -0,33% | 93.683,00 |
| 10.09.2025 | 18,20 | 18,46 | 18,14 | 18,20 | 0,00% | 63.506,00 |
| 09.09.2025 | 17,76 | 18,30 | 17,76 | 18,20 | 1,90% | 77.345,00 |
| 08.09.2025 | 17,68 | 17,96 | 17,56 | 17,86 | 1,02% | 42.301,00 |
| 05.09.2025 | 17,70 | 17,90 | 17,50 | 17,68 | 1,61% | 45.138,00 |
| 04.09.2025 | 17,70 | 17,82 | 17,40 | 17,40 | -1,14% | 51.126,00 |
| 03.09.2025 | 18,10 | 18,34 | 17,58 | 17,60 | -2,22% | 47.289,00 |
| 02.09.2025 | 18,40 | 18,96 | 18,00 | 18,00 | -2,49% | 93.641,00 |
| 01.09.2025 | 18,36 | 18,82 | 18,36 | 18,46 | 0,54% | 54.617,00 |
| 29.08.2025 | 18,60 | 18,80 | 18,36 | 18,36 | -1,18% | 75.004,00 |
| 28.08.2025 | 18,12 | 18,78 | 18,12 | 18,58 | 2,20% | 47.349,00 |
| 27.08.2025 | 18,00 | 18,24 | 17,80 | 18,18 | 1,00% | 33.330,00 |
| 26.08.2025 | 17,94 | 18,04 | 17,68 | 18,00 | -0,66% | 154.109,00 |
| 25.08.2025 | 18,02 | 18,26 | 18,00 | 18,12 | -0,44% | 43.165,00 |
| 22.08.2025 | 18,06 | 18,24 | 17,96 | 18,20 | 0,78% | 47.854,00 |
| 21.08.2025 | 17,90 | 18,06 | 17,82 | 18,06 | 0,89% | 37.220,00 |
| 20.08.2025 | 18,28 | 18,28 | 17,80 | 17,90 | -1,10% | 80.624,00 |
| 19.08.2025 | 18,00 | 18,18 | 17,74 | 18,10 | 1,12% | 94.797,00 |
| 18.08.2025 | 17,96 | 18,20 | 17,72 | 17,90 | 0,22% | 80.025,00 |
| 15.08.2025 | 18,00 | 18,10 | 17,70 | 17,86 | -0,78% | 44.681,00 |
| 14.08.2025 | 18,10 | 18,18 | 17,88 | 18,00 | 0,00% | 39.856,00 |
| 13.08.2025 | 18,10 | 18,24 | 17,84 | 18,00 | 0,00% | 169.914,00 |
| 12.08.2025 | 18,54 | 18,54 | 17,90 | 18,00 | -3,12% | 68.461,00 |
| 11.08.2025 | 18,78 | 18,98 | 18,48 | 18,58 | -0,75% | 37.520,00 |
| 08.08.2025 | 18,72 | 18,98 | 18,58 | 18,72 | -1,47% | 57.132,00 |
| 07.08.2025 | 18,72 | 19,34 | 18,70 | 19,00 | 1,50% | 123.622,00 |
| 06.08.2025 | 19,00 | 19,26 | 18,64 | 18,72 | -1,68% | 47.925,00 |
| 05.08.2025 | 19,48 | 19,66 | 19,04 | 19,04 | -1,75% | 43.382,00 |
| 04.08.2025 | 20,45 | 20,45 | 19,36 | 19,38 | -4,77% | 59.318,00 |
| 01.08.2025 | 21,40 | 21,40 | 19,98 | 20,35 | -4,46% | 127.063,00 |
| 31.07.2025 | 22,65 | 22,85 | 20,75 | 21,30 | -6,78% | 201.658,00 |
| 30.07.2025 | 22,20 | 23,00 | 22,05 | 22,85 | 4,34% | 44.062,00 |
| 29.07.2025 | 22,30 | 22,50 | 21,90 | 21,90 | -1,79% | 38.481,00 |
| 28.07.2025 | 22,10 | 22,55 | 22,00 | 22,30 | 2,06% | 70.233,00 |
| 25.07.2025 | 21,90 | 22,05 | 21,60 | 21,85 | -1,80% | 45.121,00 |
| 24.07.2025 | 23,15 | 23,30 | 21,90 | 22,25 | -3,89% | 76.621,00 |
| 23.07.2025 | 22,80 | 23,40 | 22,70 | 23,15 | 1,98% | 23.979,00 |
| 22.07.2025 | 23,20 | 23,25 | 22,45 | 22,70 | -2,16% | 52.789,00 |
| 21.07.2025 | 23,15 | 23,30 | 23,05 | 23,20 | 0,65% | 27.137,00 |
| 18.07.2025 | 23,20 | 23,45 | 23,05 | 23,05 | -0,22% | 19.280,00 |
| 17.07.2025 | 23,30 | 23,55 | 22,90 | 23,10 | -0,22% | 25.877,00 |
| 16.07.2025 | 22,95 | 23,30 | 22,85 | 23,15 | 0,87% | 16.071,00 |
| 15.07.2025 | 22,95 | 23,30 | 22,80 | 22,95 | 0,22% | 34.576,00 |
| 14.07.2025 | 22,25 | 23,00 | 22,25 | 22,90 | 1,78% | 42.460,00 |
| 11.07.2025 | 23,00 | 23,00 | 22,35 | 22,50 | -1,10% | 35.940,00 |
| 10.07.2025 | 22,90 | 23,30 | 22,75 | 22,75 | -0,22% | 17.161,00 |
| 09.07.2025 | 22,90 | 22,95 | 22,50 | 22,80 | -0,65% | 49.890,00 |
| 08.07.2025 | 22,40 | 23,10 | 22,25 | 22,95 | 3,15% | 31.633,00 |
| 07.07.2025 | 23,20 | 23,20 | 22,25 | 22,25 | -4,30% | 43.214,00 |
| 04.07.2025 | 24,00 | 24,10 | 23,15 | 23,25 | -1,06% | 63.526,00 |
| 03.07.2025 | 24,00 | 24,00 | 22,70 | 23,50 | 2,84% | 54.149,00 |
| 02.07.2025 | 25,00 | 25,00 | 22,85 | 22,85 | -4,79% | 66.183,00 |
| 01.07.2025 | 24,15 | 24,15 | 23,75 | 24,00 | 1,27% | 21.837,00 |
| 30.06.2025 | 23,80 | 24,00 | 23,60 | 23,70 | -0,63% | 28.841,00 |
| 27.06.2025 | 23,60 | 24,10 | 23,55 | 23,85 | 1,71% | 255.050,00 |
| 26.06.2025 | 24,10 | 24,20 | 23,00 | 23,45 | -2,90% | 54.173,00 |
| 25.06.2025 | 24,95 | 25,10 | 24,10 | 24,15 | -3,21% | 50.833,00 |
| 24.06.2025 | 24,85 | 25,15 | 24,70 | 24,95 | 1,01% | 27.480,00 |
| 23.06.2025 | 24,65 | 25,00 | 24,50 | 24,70 | -0,60% | 25.547,00 |
| 20.06.2025 | 24,80 | 25,10 | 24,65 | 24,85 | 0,20% | 51.890,00 |
| 19.06.2025 | 24,50 | 25,20 | 24,15 | 24,80 | 1,22% | 36.064,00 |
| 18.06.2025 | 24,50 | 24,80 | 24,10 | 24,50 | -0,81% | 62.326,00 |
| 17.06.2025 | 24,70 | 24,95 | 24,60 | 24,70 | -1,20% | 29.679,00 |
| 16.06.2025 | 25,45 | 25,45 | 24,70 | 25,00 | -1,57% | 47.499,00 |
| 13.06.2025 | 25,20 | 25,75 | 24,90 | 25,40 | -0,39% | 34.878,00 |
| 12.06.2025 | 26,00 | 26,00 | 25,20 | 25,50 | 0,00% | 14.906,00 |
| 11.06.2025 | 25,90 | 25,90 | 25,35 | 25,50 | -0,20% | 14.310,00 |
| 10.06.2025 | 25,20 | 25,80 | 25,20 | 25,55 | 0,79% | 18.055,00 |
| 09.06.2025 | 25,95 | 25,95 | 25,30 | 25,35 | -2,31% | 15.988,00 |
| 06.06.2025 | 25,30 | 26,00 | 25,30 | 25,95 | 1,76% | 27.143,00 |
| 05.06.2025 | 26,05 | 26,25 | 25,15 | 25,50 | -1,35% | 42.747,00 |
| 04.06.2025 | 25,20 | 25,85 | 25,05 | 25,85 | 2,99% | 56.927,00 |
| 03.06.2025 | 24,70 | 25,20 | 24,45 | 25,10 | 1,83% | 51.944,00 |
| 02.06.2025 | 24,30 | 24,85 | 24,10 | 24,65 | 0,61% | 41.854,00 |
| 30.05.2025 | 25,20 | 25,25 | 24,20 | 24,50 | -2,20% | 98.784,00 |
| 29.05.2025 | 25,45 | 25,60 | 25,05 | 25,05 | -0,79% | 47.010,00 |