22,325€
-1,65%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 29,43 | 29,80 | 29,28 | 29,30 | -0,68% | 31.752,00 |
| 07.02.2025 | 29,69 | 29,83 | 29,10 | 29,50 | -0,14% | 31.473,00 |
| 06.02.2025 | 29,50 | 29,99 | 28,84 | 29,54 | 0,77% | 41.330,00 |
| 05.02.2025 | 29,21 | 29,39 | 28,81 | 29,32 | 0,19% | 36.031,00 |
| 04.02.2025 | 28,81 | 29,26 | 28,58 | 29,26 | 1,28% | 10.545,00 |
| 03.02.2025 | 29,00 | 29,00 | 28,20 | 28,89 | -0,87% | 31.581,00 |
| 31.01.2025 | 29,56 | 29,63 | 29,15 | 29,15 | -0,93% | 20.715,00 |
| 30.01.2025 | 28,85 | 29,61 | 28,81 | 29,42 | 2,10% | 36.209,00 |
| 29.01.2025 | 28,50 | 28,90 | 28,31 | 28,82 | 1,46% | 20.248,00 |
| 28.01.2025 | 26,65 | 28,55 | 26,64 | 28,40 | 7,17% | 61.043,00 |
| 27.01.2025 | 26,94 | 26,94 | 26,34 | 26,50 | -2,16% | 10.580,00 |
| 24.01.2025 | 26,91 | 27,09 | 26,49 | 27,09 | 1,63% | 17.311,00 |
| 23.01.2025 | 27,54 | 27,54 | 26,33 | 26,65 | -2,91% | 24.931,00 |
| 22.01.2025 | 27,00 | 28,20 | 27,00 | 27,45 | 1,44% | 30.458,00 |
| 21.01.2025 | 26,53 | 27,06 | 26,45 | 27,06 | 2,27% | 15.795,00 |
| 20.01.2025 | 26,65 | 27,10 | 26,46 | 26,46 | -0,15% | 11.578,00 |
| 17.01.2025 | 26,07 | 26,50 | 26,02 | 26,50 | 2,24% | 14.815,00 |
| 16.01.2025 | 26,02 | 26,24 | 25,81 | 25,92 | -0,67% | 11.205,00 |
| 15.01.2025 | 25,49 | 26,20 | 25,30 | 26,10 | 3,43% | 96.191,00 |
| 14.01.2025 | 25,64 | 25,68 | 25,23 | 25,23 | -0,61% | 13.716,00 |
| 13.01.2025 | 24,58 | 25,39 | 24,39 | 25,39 | 1,74% | 38.747,00 |
| 10.01.2025 | 25,95 | 26,06 | 24,95 | 24,95 | -3,85% | 27.305,00 |
| 09.01.2025 | 26,36 | 26,66 | 25,95 | 25,95 | -1,83% | 25.568,00 |
| 08.01.2025 | 27,12 | 27,12 | 26,44 | 26,44 | -1,98% | 23.584,00 |
| 07.01.2025 | 27,08 | 27,23 | 26,78 | 26,97 | -0,39% | 26.646,00 |
| 06.01.2025 | 27,30 | 27,50 | 26,85 | 27,08 | 0,28% | 27.176,00 |
| 03.01.2025 | 27,28 | 27,44 | 27,00 | 27,00 | -0,59% | 24.627,00 |
| 02.01.2025 | 28,00 | 28,00 | 26,89 | 27,16 | -3,41% | 22.842,00 |
| 31.12.2024 | 27,72 | 28,12 | 27,70 | 28,12 | 2,20% | 13.383,00 |
| 30.12.2024 | 28,56 | 28,56 | 27,47 | 27,52 | -3,27% | 12.683,00 |
| 27.12.2024 | 28,30 | 28,66 | 28,11 | 28,45 | 0,90% | 13.695,00 |
| 24.12.2024 | 27,74 | 28,46 | 27,74 | 28,19 | 2,17% | 14.129,00 |
| 23.12.2024 | 27,34 | 27,95 | 27,02 | 27,59 | 0,90% | 15.853,00 |
| 20.12.2024 | 27,00 | 27,53 | 26,81 | 27,35 | 1,02% | 468.358,00 |
| 19.12.2024 | 27,30 | 27,30 | 26,89 | 27,07 | -0,77% | 14.206,00 |
| 18.12.2024 | 27,45 | 27,71 | 27,23 | 27,28 | -0,62% | 11.681,00 |
| 17.12.2024 | 26,71 | 27,51 | 26,56 | 27,45 | 3,33% | 20.904,00 |
| 16.12.2024 | 27,36 | 27,59 | 26,37 | 26,57 | -2,89% | 83.621,00 |
| 13.12.2024 | 27,25 | 27,83 | 27,02 | 27,36 | 1,09% | 29.846,00 |
| 12.12.2024 | 27,54 | 27,70 | 26,51 | 27,06 | -1,78% | 60.532,00 |
| 11.12.2024 | 27,80 | 28,19 | 27,43 | 27,55 | -0,90% | 184.738,00 |
| 10.12.2024 | 27,41 | 27,90 | 27,26 | 27,80 | 0,96% | 51.796,00 |
| 09.12.2024 | 27,12 | 27,71 | 26,91 | 27,54 | 0,97% | 19.345,00 |
| 06.12.2024 | 26,99 | 27,55 | 26,58 | 27,27 | 0,41% | 32.487,00 |
| 05.12.2024 | 26,06 | 27,31 | 25,82 | 27,16 | 3,62% | 57.882,00 |
| 04.12.2024 | 25,06 | 26,49 | 25,06 | 26,21 | 5,90% | 44.912,00 |
| 03.12.2024 | 24,70 | 24,75 | 24,42 | 24,75 | 1,39% | 35.841,00 |
| 02.12.2024 | 24,06 | 24,87 | 23,94 | 24,41 | 1,03% | 30.119,00 |