20,125€
-0,12%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 20,10 | 20,45 | 20,05 | 20,05 | -0,50% | 53.955,00 |
| 29.01.2026 | 21,50 | 21,50 | 20,15 | 20,15 | -5,73% | 103.682,00 |
| 28.01.2026 | 21,48 | 21,50 | 20,98 | 21,38 | -0,12% | - |
| 27.01.2026 | 22,00 | 22,25 | 21,20 | 21,40 | -1,15% | 70.442,00 |
| 26.01.2026 | 21,55 | 21,80 | 21,05 | 21,65 | 1,17% | 43.272,00 |
| 23.01.2026 | 21,00 | 21,45 | 20,65 | 21,40 | 1,90% | 45.066,00 |
| 22.01.2026 | 20,95 | 21,40 | 20,70 | 21,00 | 1,69% | 42.453,00 |
| 21.01.2026 | 21,05 | 21,35 | 20,35 | 20,65 | -1,67% | 77.831,00 |
| 20.01.2026 | 21,30 | 21,75 | 21,00 | 21,00 | -2,33% | 72.547,00 |
| 19.01.2026 | 21,30 | 21,50 | 21,00 | 21,50 | 0,00% | 56.230,00 |
| 16.01.2026 | 22,40 | 22,65 | 21,35 | 21,50 | -4,66% | 73.780,00 |
| 15.01.2026 | 22,40 | 22,55 | 22,00 | 22,55 | 0,67% | 59.858,00 |
| 14.01.2026 | 22,90 | 23,00 | 22,25 | 22,40 | -3,03% | 71.751,00 |
| 13.01.2026 | 23,50 | 23,65 | 22,90 | 23,10 | 1,09% | 234.606,00 |
| 12.01.2026 | 22,90 | 23,00 | 22,45 | 22,85 | -0,44% | 59.290,00 |
| 09.01.2026 | 23,60 | 23,60 | 22,75 | 22,95 | -1,71% | 59.695,00 |
| 08.01.2026 | 23,50 | 23,75 | 23,15 | 23,35 | -0,43% | 50.465,00 |
| 07.01.2026 | 23,45 | 23,65 | 23,25 | 23,45 | 0,43% | 85.047,00 |
| 06.01.2026 | 23,30 | 23,40 | 22,65 | 23,35 | 0,43% | 66.362,00 |
| 05.01.2026 | 23,30 | 23,45 | 22,75 | 23,25 | 0,43% | 63.096,00 |
| 02.01.2026 | 23,75 | 24,10 | 23,05 | 23,15 | -1,91% | 61.560,00 |
| 31.12.2025 | 23,45 | 23,70 | 23,40 | 23,60 | 0,64% | 23.221,00 |
| 30.12.2025 | 23,40 | 23,60 | 23,15 | 23,45 | 0,64% | 28.079,00 |
| 29.12.2025 | 22,90 | 23,60 | 22,85 | 23,30 | 2,87% | 49.110,00 |
| 24.12.2025 | 22,90 | 22,90 | 22,50 | 22,65 | 0,67% | 14.209,00 |
| 23.12.2025 | 22,65 | 22,80 | 22,45 | 22,50 | -0,66% | 107.338,00 |
| 22.12.2025 | 22,15 | 22,65 | 22,05 | 22,65 | 1,80% | 56.656,00 |
| 19.12.2025 | 21,35 | 22,30 | 21,20 | 22,25 | 4,22% | 87.993,00 |
| 18.12.2025 | 21,30 | 21,50 | 21,05 | 21,35 | 0,95% | 32.671,00 |
| 17.12.2025 | 21,85 | 21,85 | 21,10 | 21,15 | -2,31% | 34.252,00 |
| 16.12.2025 | 21,70 | 21,80 | 21,35 | 21,65 | -0,69% | 38.093,00 |
| 15.12.2025 | 22,00 | 22,35 | 21,60 | 21,80 | 3,32% | 100.737,00 |
| 12.12.2025 | 21,05 | 21,50 | 20,90 | 21,10 | 0,00% | 34.317,00 |
| 11.12.2025 | 20,90 | 21,50 | 20,85 | 21,10 | 0,96% | 31.282,00 |
| 10.12.2025 | 21,10 | 21,10 | 20,65 | 20,90 | -0,95% | 55.109,00 |
| 09.12.2025 | 21,85 | 21,95 | 21,10 | 21,10 | -3,43% | 43.237,00 |
| 08.12.2025 | 21,15 | 21,90 | 21,10 | 21,85 | 3,31% | 64.853,00 |
| 05.12.2025 | 21,35 | 22,05 | 20,60 | 21,15 | -0,94% | 53.449,00 |
| 04.12.2025 | 20,00 | 21,50 | 19,86 | 21,35 | 3,14% | 37.466,00 |
| 03.12.2025 | 20,65 | 21,15 | 20,55 | 20,70 | 0,24% | 46.998,00 |
| 02.12.2025 | 20,85 | 21,00 | 20,65 | 20,65 | -1,67% | 58.252,00 |
| 01.12.2025 | 21,00 | 21,00 | 20,50 | 21,00 | -1,41% | 50.015,00 |
| 28.11.2025 | 20,90 | 21,65 | 20,60 | 21,30 | 1,91% | 40.085,00 |
| 27.11.2025 | 20,30 | 20,90 | 20,30 | 20,90 | 0,48% | 67.349,00 |
| 26.11.2025 | 19,70 | 20,80 | 19,70 | 20,80 | 3,74% | 59.162,00 |
| 25.11.2025 | 20,05 | 20,15 | 19,66 | 20,05 | 0,00% | 34.187,00 |
| 24.11.2025 | 19,86 | 20,50 | 19,64 | 20,05 | 1,26% | 172.588,00 |
| 21.11.2025 | 19,62 | 20,20 | 19,48 | 19,80 | 0,30% | 112.194,00 |
| 20.11.2025 | 19,70 | 20,05 | 19,66 | 19,74 | 0,82% | 65.257,00 |
| 19.11.2025 | 19,02 | 19,82 | 19,02 | 19,58 | 2,94% | 42.485,00 |
| 18.11.2025 | 19,06 | 19,22 | 18,74 | 19,02 | -2,46% | 60.616,00 |
| 17.11.2025 | 20,15 | 20,15 | 19,40 | 19,50 | -2,50% | 29.362,00 |
| 14.11.2025 | 20,20 | 20,20 | 19,42 | 20,00 | 0,00% | 53.155,00 |
| 13.11.2025 | 19,94 | 20,25 | 19,78 | 20,00 | 0,30% | 47.719,00 |
| 12.11.2025 | 20,10 | 20,10 | 19,70 | 19,94 | -0,80% | 44.102,00 |
| 11.11.2025 | 20,20 | 20,45 | 19,60 | 20,10 | 0,50% | 54.170,00 |
| 10.11.2025 | 19,70 | 20,40 | 19,70 | 20,00 | 2,56% | 46.360,00 |
| 07.11.2025 | 19,40 | 19,68 | 19,30 | 19,50 | 1,46% | 43.505,00 |
| 06.11.2025 | 19,60 | 19,88 | 19,22 | 19,22 | -2,04% | 56.064,00 |
| 05.11.2025 | 20,10 | 20,10 | 19,34 | 19,62 | -3,35% | 78.181,00 |
| 04.11.2025 | 20,00 | 20,30 | 19,72 | 20,30 | 0,50% | 82.006,00 |
| 03.11.2025 | 20,40 | 20,95 | 20,10 | 20,20 | -0,98% | 57.541,00 |
| 31.10.2025 | 20,50 | 20,60 | 20,20 | 20,40 | 0,49% | 34.962,00 |
| 30.10.2025 | 21,20 | 21,70 | 20,20 | 20,30 | -4,25% | 92.253,00 |
| 29.10.2025 | 21,85 | 22,05 | 21,00 | 21,20 | -2,97% | 94.177,00 |
| 28.10.2025 | 22,15 | 22,20 | 21,75 | 21,85 | -1,35% | 52.255,00 |
| 27.10.2025 | 22,00 | 22,30 | 21,85 | 22,15 | 1,37% | 40.706,00 |
| 24.10.2025 | 21,90 | 22,15 | 21,60 | 21,85 | 0,23% | 53.454,00 |
| 23.10.2025 | 21,65 | 22,00 | 21,60 | 21,80 | 0,46% | 114.231,00 |
| 22.10.2025 | 21,10 | 21,70 | 20,70 | 21,70 | 1,40% | 176.864,00 |
| 21.10.2025 | 20,40 | 21,95 | 20,40 | 21,40 | 5,94% | 78.804,00 |
| 20.10.2025 | 19,70 | 20,20 | 19,64 | 20,20 | 3,17% | 50.107,00 |
| 17.10.2025 | 19,78 | 20,10 | 19,58 | 19,58 | -1,51% | 95.629,00 |
| 16.10.2025 | 19,64 | 19,88 | 19,32 | 19,88 | 1,22% | 44.972,00 |
| 15.10.2025 | 20,00 | 20,20 | 19,64 | 19,64 | -0,30% | 68.033,00 |
| 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 |