18,200€
0,78%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |