22,950€
0,44%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,95 | 23,78 | 22,80 | 22,95 | 0,44% | - |
| 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 |
| 28.05.2025 | 25,80 | 26,40 | 24,85 | 25,25 | -2,13% | 30.829,00 |
| 27.05.2025 | 25,95 | 26,35 | 25,05 | 25,80 | -0,77% | 61.659,00 |
| 26.05.2025 | 26,05 | 26,45 | 25,90 | 26,00 | 0,97% | 13.367,00 |
| 23.05.2025 | 26,55 | 26,90 | 25,50 | 25,75 | -3,01% | 40.369,00 |
| 22.05.2025 | 26,65 | 26,65 | 26,30 | 26,55 | -0,38% | 18.287,00 |
| 21.05.2025 | 26,50 | 26,75 | 26,30 | 26,65 | 0,76% | 46.912,00 |
| 20.05.2025 | 26,25 | 26,75 | 26,25 | 26,45 | 0,38% | 24.443,00 |
| 19.05.2025 | 26,60 | 26,60 | 26,10 | 26,35 | -1,13% | 12.304,00 |
| 16.05.2025 | 26,55 | 27,00 | 26,45 | 26,65 | -0,37% | 19.649,00 |
| 15.05.2025 | 26,65 | 27,00 | 26,45 | 26,75 | -0,74% | 17.605,00 |
| 14.05.2025 | 27,00 | 27,30 | 26,65 | 26,95 | -0,92% | 25.163,00 |
| 13.05.2025 | 27,20 | 27,35 | 26,70 | 27,20 | 0,00% | 43.826,00 |
| 12.05.2025 | 26,20 | 27,25 | 26,20 | 27,20 | 2,45% | 74.793,00 |
| 09.05.2025 | 25,45 | 26,80 | 25,45 | 26,55 | 3,91% | 34.415,00 |
| 08.05.2025 | 25,50 | 25,95 | 25,35 | 25,55 | 0,20% | 21.951,00 |
| 07.05.2025 | 25,45 | 25,80 | 25,20 | 25,50 | -0,58% | 29.881,00 |
| 06.05.2025 | 25,65 | 25,65 | 25,25 | 25,65 | 0,39% | 48.183,00 |
| 05.05.2025 | 25,00 | 25,75 | 24,80 | 25,55 | 2,61% | 38.050,00 |
| 02.05.2025 | 24,05 | 25,05 | 24,00 | 24,90 | 4,18% | 36.135,00 |
| 30.04.2025 | 23,70 | 24,45 | 23,70 | 23,90 | 1,06% | 44.220,00 |
| 29.04.2025 | 22,95 | 24,80 | 22,65 | 23,65 | 4,88% | 83.476,00 |
| 28.04.2025 | 22,30 | 23,25 | 22,00 | 22,55 | 1,58% | 51.236,00 |
| 25.04.2025 | 22,70 | 22,85 | 21,95 | 22,20 | -2,20% | 29.614,00 |
| 24.04.2025 | 22,80 | 23,00 | 22,40 | 22,70 | -0,44% | 26.034,00 |
| 23.04.2025 | 22,30 | 22,80 | 22,20 | 22,80 | 2,93% | 42.368,00 |
| 22.04.2025 | 22,30 | 22,30 | 21,40 | 22,15 | 0,00% | 43.644,00 |
| 17.04.2025 | 22,75 | 22,75 | 22,00 | 22,15 | -0,89% | 17.981,00 |
| 16.04.2025 | 23,20 | 23,20 | 22,25 | 22,35 | -4,89% | 37.268,00 |
| 15.04.2025 | 22,70 | 23,70 | 22,70 | 23,50 | 3,52% | 23.736,00 |
| 14.04.2025 | 21,85 | 22,80 | 21,70 | 22,70 | 5,83% | 24.414,00 |
| 11.04.2025 | 21,55 | 21,75 | 20,95 | 21,45 | -0,46% | 27.715,00 |
| 10.04.2025 | 22,75 | 22,75 | 21,25 | 21,55 | 3,61% | 30.175,00 |
| 09.04.2025 | 21,90 | 21,90 | 20,70 | 20,80 | -5,45% | 33.151,00 |
| 08.04.2025 | 22,05 | 22,25 | 21,60 | 22,00 | 0,92% | 25.614,00 |
| 07.04.2025 | 21,60 | 22,80 | 21,30 | 21,80 | -3,60% | 46.396,00 |
| 04.04.2025 | 24,00 | 24,45 | 22,62 | 22,62 | -6,10% | 69.405,00 |
| 03.04.2025 | 23,99 | 24,33 | 23,90 | 24,09 | -1,71% | 68.049,00 |
| 02.04.2025 | 24,08 | 24,79 | 23,82 | 24,51 | 0,84% | 47.374,00 |
| 01.04.2025 | 23,60 | 24,43 | 23,47 | 24,30 | 4,11% | 37.891,00 |
| 31.03.2025 | 23,05 | 23,48 | 22,41 | 23,34 | 1,35% | 25.393,00 |
| 28.03.2025 | 23,54 | 23,72 | 22,98 | 23,03 | -2,15% | 30.998,00 |
| 27.03.2025 | 23,86 | 23,86 | 23,25 | 23,54 | -1,32% | 68.074,00 |
| 26.03.2025 | 25,03 | 25,05 | 23,73 | 23,85 | -5,36% | 19.945,00 |
| 25.03.2025 | 25,10 | 25,56 | 24,89 | 25,20 | 1,20% | 15.298,00 |
| 24.03.2025 | 24,98 | 25,22 | 24,83 | 24,90 | -0,62% | 17.554,00 |
| 21.03.2025 | 25,45 | 25,45 | 24,70 | 25,06 | -2,11% | 36.043,00 |
| 20.03.2025 | 25,70 | 25,86 | 25,40 | 25,60 | -0,58% | 25.001,00 |
| 19.03.2025 | 24,57 | 25,85 | 24,40 | 25,75 | 4,48% | 38.385,00 |
| 18.03.2025 | 24,12 | 24,64 | 23,77 | 24,64 | 2,67% | 64.050,00 |
| 17.03.2025 | 24,00 | 24,22 | 23,72 | 24,00 | 0,33% | 34.604,00 |
| 14.03.2025 | 23,63 | 24,04 | 23,26 | 23,92 | 1,23% | 81.136,00 |
| 13.03.2025 | 25,00 | 25,48 | 23,32 | 23,63 | -6,77% | 157.892,00 |
| 12.03.2025 | 25,68 | 25,98 | 25,12 | 25,35 | -0,20% | 60.766,00 |
| 11.03.2025 | 25,70 | 26,02 | 25,22 | 25,40 | -0,90% | 46.071,00 |
| 10.03.2025 | 27,00 | 27,50 | 25,63 | 25,63 | -2,38% | 43.964,00 |
| 07.03.2025 | 25,88 | 26,40 | 25,23 | 26,25 | 1,31% | 35.736,00 |
| 06.03.2025 | 26,20 | 26,45 | 25,75 | 25,91 | -0,73% | 25.161,00 |
| 05.03.2025 | 26,26 | 27,13 | 25,92 | 26,10 | 0,40% | 11.182,00 |
| 04.03.2025 | 26,24 | 26,99 | 25,76 | 26,00 | -2,31% | 56.072,00 |
| 03.03.2025 | 27,63 | 28,27 | 26,61 | 26,61 | -2,85% | 21.160,00 |
| 28.02.2025 | 27,45 | 28,86 | 27,35 | 27,39 | -0,11% | 194.426,00 |
| 27.02.2025 | 27,14 | 27,64 | 26,65 | 27,42 | 3,28% | 98.166,00 |
| 26.02.2025 | 26,60 | 26,92 | 26,45 | 26,55 | 0,11% | 21.883,00 |
| 25.02.2025 | 27,00 | 27,15 | 26,52 | 26,52 | -1,78% | 24.844,00 |
| 24.02.2025 | 27,36 | 27,56 | 26,96 | 27,00 | -1,50% | 22.311,00 |
| 21.02.2025 | 27,60 | 27,66 | 27,34 | 27,41 | 0,27% | 15.592,00 |
| 20.02.2025 | 27,94 | 27,94 | 27,27 | 27,34 | -1,64% | 13.353,00 |
| 19.02.2025 | 28,04 | 28,15 | 27,76 | 27,79 | -1,07% | 21.083,00 |
| 18.02.2025 | 28,40 | 28,45 | 28,00 | 28,09 | -0,86% | 20.353,00 |
| 17.02.2025 | 28,60 | 28,64 | 28,27 | 28,34 | -0,35% | 13.928,00 |
| 14.02.2025 | 28,93 | 28,93 | 28,34 | 28,44 | -1,46% | 14.512,00 |
| 13.02.2025 | 29,16 | 29,50 | 28,67 | 28,86 | -0,16% | 34.638,00 |
| 12.02.2025 | 29,50 | 29,61 | 28,78 | 28,90 | -1,53% | 18.682,00 |
| 11.02.2025 | 29,30 | 29,42 | 29,00 | 29,35 | 0,17% | 14.619,00 |