15,970€
-1,18%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 16,39 | 16,39 | 15,74 | 15,89 | -1,67% | - |
| 10.03.2026 | 16,64 | 16,88 | 16,10 | 16,16 | -2,53% | 73.351,00 |
| 09.03.2026 | 16,72 | 16,84 | 16,38 | 16,58 | -2,13% | 50.844,00 |
| 06.03.2026 | 16,20 | 17,00 | 16,14 | 16,94 | 4,44% | 156.074,00 |
| 05.03.2026 | 16,06 | 16,60 | 15,64 | 16,22 | 0,50% | 116.955,00 |
| 04.03.2026 | 15,76 | 16,50 | 15,76 | 16,14 | 2,41% | 91.906,00 |
| 03.03.2026 | 15,84 | 15,94 | 15,58 | 15,76 | -1,50% | 108.572,00 |
| 02.03.2026 | 16,38 | 16,58 | 15,90 | 16,00 | -0,62% | 111.115,00 |
| 27.02.2026 | 15,08 | 16,22 | 14,80 | 16,10 | 5,23% | 302.795,00 |
| 26.02.2026 | 16,16 | 16,22 | 14,00 | 15,30 | -4,02% | 383.031,00 |
| 25.02.2026 | 15,16 | 15,94 | 15,00 | 15,94 | 5,15% | 121.399,00 |
| 24.02.2026 | 15,02 | 15,16 | 14,84 | 15,16 | 0,53% | 195.325,00 |
| 23.02.2026 | 15,16 | 15,52 | 14,98 | 15,08 | -2,08% | 132.107,00 |
| 20.02.2026 | 15,50 | 15,72 | 15,02 | 15,40 | -0,90% | 84.354,00 |
| 19.02.2026 | 15,80 | 16,12 | 15,54 | 15,54 | -1,40% | 85.535,00 |
| 18.02.2026 | 15,90 | 15,90 | 15,16 | 15,76 | -0,63% | 154.746,00 |
| 17.02.2026 | 16,02 | 16,06 | 15,44 | 15,86 | -1,00% | 108.820,00 |
| 16.02.2026 | 16,76 | 16,80 | 16,02 | 16,02 | -2,32% | 96.631,00 |
| 13.02.2026 | 17,08 | 17,18 | 16,30 | 16,40 | -3,64% | 88.881,00 |
| 12.02.2026 | 17,60 | 17,70 | 16,84 | 17,02 | -1,62% | 78.258,00 |
| 11.02.2026 | 18,42 | 18,70 | 17,30 | 17,30 | -7,19% | 126.243,00 |
| 10.02.2026 | 18,60 | 18,90 | 18,32 | 18,64 | 0,22% | 78.954,00 |
| 09.02.2026 | 18,82 | 19,00 | 18,48 | 18,60 | 0,22% | 74.215,00 |
| 06.02.2026 | 19,02 | 19,02 | 17,80 | 18,56 | -0,54% | 95.769,00 |
| 05.02.2026 | 19,08 | 19,28 | 18,34 | 18,66 | -1,79% | 59.920,00 |
| 04.02.2026 | 18,66 | 19,38 | 18,56 | 19,00 | 2,93% | 195.377,00 |
| 03.02.2026 | 20,45 | 20,45 | 18,46 | 18,46 | -9,73% | 148.885,00 |
| 02.02.2026 | 19,94 | 20,55 | 19,68 | 20,45 | 2,00% | 73.056,00 |
| 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 |