27,600€
0,66%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 27,20 | 28,80 | 27,20 | 27,60 | 0,66% | - |
| 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 |
| 29.11.2024 | 23,60 | 24,18 | 23,60 | 24,16 | 2,05% | 22.326,00 |
| 28.11.2024 | 23,00 | 23,95 | 23,00 | 23,68 | 2,93% | 23.456,00 |
| 27.11.2024 | 23,37 | 23,50 | 22,87 | 23,00 | -1,90% | 20.276,00 |
| 26.11.2024 | 23,95 | 23,95 | 23,45 | 23,45 | -2,09% | 14.806,00 |
| 25.11.2024 | 23,46 | 23,96 | 22,83 | 23,95 | 5,21% | 91.472,00 |
| 22.11.2024 | 22,38 | 22,92 | 22,14 | 22,76 | 1,61% | 47.345,00 |
| 21.11.2024 | 22,20 | 22,50 | 22,10 | 22,40 | 0,65% | - |
| 20.11.2024 | 21,57 | 22,26 | 21,57 | 22,26 | 3,20% | 17.317,00 |
| 19.11.2024 | 22,36 | 22,39 | 21,32 | 21,57 | -3,53% | 29.393,00 |
| 18.11.2024 | 22,83 | 22,92 | 22,24 | 22,36 | -1,48% | 10.077,00 |
| 15.11.2024 | 23,15 | 23,16 | 22,69 | 22,69 | -2,62% | 19.508,00 |
| 14.11.2024 | 23,50 | 23,97 | 23,21 | 23,30 | -0,85% | 17.829,00 |
| 13.11.2024 | 23,00 | 23,54 | 22,82 | 23,50 | 2,84% | 17.727,00 |
| 12.11.2024 | 23,43 | 23,43 | 22,60 | 22,85 | -2,48% | 17.722,00 |
| 11.11.2024 | 23,00 | 23,69 | 23,00 | 23,43 | 1,87% | 12.557,00 |
| 08.11.2024 | 22,70 | 23,27 | 22,45 | 23,00 | 1,19% | 20.823,00 |
| 07.11.2024 | 21,80 | 23,06 | 21,66 | 22,73 | 4,60% | 26.792,00 |
| 06.11.2024 | 21,68 | 22,00 | 21,50 | 21,73 | 0,23% | 17.927,00 |
| 05.11.2024 | 21,80 | 22,06 | 21,68 | 21,68 | -0,55% | 14.660,00 |
| 04.11.2024 | 22,15 | 22,40 | 21,80 | 21,80 | -1,89% | 45.800,00 |
| 01.11.2024 | 22,40 | 22,50 | 21,88 | 22,22 | -0,49% | 29.947,00 |
| 31.10.2024 | 22,48 | 22,65 | 22,23 | 22,33 | -0,76% | 22.821,00 |
| 30.10.2024 | 23,25 | 23,26 | 22,50 | 22,50 | -3,85% | 22.958,00 |
| 29.10.2024 | 23,40 | 23,67 | 23,33 | 23,40 | 0,54% | 11.498,00 |
| 28.10.2024 | 23,96 | 24,22 | 23,28 | 23,28 | -2,23% | 23.393,00 |
| 25.10.2024 | 23,60 | 23,93 | 23,45 | 23,81 | 0,68% | 10.143,00 |
| 24.10.2024 | 23,62 | 24,00 | 23,31 | 23,65 | -0,84% | 28.683,00 |
| 23.10.2024 | 23,70 | 24,15 | 22,10 | 23,85 | -9,44% | 163.572,00 |
| 22.10.2024 | 26,48 | 26,72 | 26,27 | 26,33 | 0,02% | 31.769,00 |
| 21.10.2024 | 26,51 | 27,10 | 26,21 | 26,33 | -0,68% | 15.689,00 |
| 18.10.2024 | 26,94 | 27,40 | 26,34 | 26,51 | -1,61% | 12.504,00 |
| 17.10.2024 | 26,60 | 26,94 | 26,30 | 26,94 | 1,05% | 17.957,00 |
| 16.10.2024 | 26,96 | 26,96 | 26,55 | 26,66 | -1,62% | 10.779,00 |
| 15.10.2024 | 26,50 | 27,60 | 26,50 | 27,10 | 1,69% | - |
| 14.10.2024 | 26,60 | 26,85 | 26,12 | 26,65 | -0,67% | 58.906,00 |
| 11.10.2024 | 26,50 | 27,05 | 25,84 | 26,83 | 1,78% | 16.239,00 |
| 10.10.2024 | 26,91 | 27,15 | 26,27 | 26,36 | -2,71% | 43.862,00 |
| 09.10.2024 | 27,11 | 27,21 | 26,75 | 27,10 | 1,10% | 12.535,00 |