27,050€
0,93%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,80 | 27,10 | 26,80 | 27,10 | 1,12% | 5.007,00 |
| 20.02.2025 | 26,90 | 27,40 | 26,80 | 26,80 | 0,37% | 4.388,00 |
| 19.02.2025 | 27,10 | 27,20 | 26,30 | 26,70 | 0,00% | 4.094,00 |
| 18.02.2025 | 26,80 | 26,80 | 25,70 | 26,70 | -0,37% | 8.708,00 |
| 17.02.2025 | 27,40 | 27,40 | 26,80 | 26,80 | -2,19% | 5.666,00 |
| 14.02.2025 | 27,40 | 27,60 | 26,60 | 27,40 | 0,00% | 10.851,00 |
| 13.02.2025 | 24,70 | 27,50 | 24,70 | 27,40 | 17,09% | 35.105,00 |
| 12.02.2025 | 23,90 | 23,90 | 23,00 | 23,40 | -2,50% | 6.149,00 |
| 11.02.2025 | 23,20 | 24,30 | 23,20 | 24,00 | 6,19% | 8.309,00 |
| 10.02.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | 5.692,00 |
| 07.02.2025 | 23,00 | 23,10 | 22,90 | 23,00 | 0,00% | 6.326,00 |
| 06.02.2025 | 23,00 | 23,10 | 23,00 | 23,00 | -0,43% | 5.075,00 |
| 05.02.2025 | 23,30 | 23,30 | 23,00 | 23,10 | -1,28% | 2.522,00 |
| 04.02.2025 | 22,50 | 23,40 | 22,20 | 23,40 | 4,00% | 4.596,00 |
| 03.02.2025 | 22,20 | 23,40 | 22,20 | 22,50 | 0,45% | 5.945,00 |
| 31.01.2025 | 22,00 | 23,10 | 22,00 | 22,40 | 1,36% | 10.188,00 |
| 30.01.2025 | 22,20 | 22,20 | 22,00 | 22,10 | 0,45% | 627,00 |
| 29.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 1.464,00 |
| 28.01.2025 | 22,00 | 22,00 | 21,90 | 21,90 | 0,00% | 1.443,00 |
| 27.01.2025 | 21,80 | 22,10 | 21,70 | 21,90 | 0,46% | 4.313,00 |
| 24.01.2025 | 21,50 | 21,80 | 21,50 | 21,80 | 0,93% | 2.795,00 |
| 23.01.2025 | 21,60 | 21,60 | 21,50 | 21,60 | 0,00% | 2.526,00 |
| 22.01.2025 | 21,60 | 21,80 | 21,50 | 21,60 | -0,46% | 731,00 |
| 21.01.2025 | 21,90 | 22,00 | 21,70 | 21,70 | -1,81% | 4.055,00 |
| 20.01.2025 | 22,00 | 22,50 | 22,00 | 22,10 | 0,91% | 6.174,00 |
| 17.01.2025 | 22,00 | 22,10 | 21,90 | 21,90 | -0,45% | 1.142,00 |
| 16.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 3.698,00 |
| 15.01.2025 | 21,90 | 22,00 | 21,60 | 22,00 | 0,92% | 1.957,00 |
| 14.01.2025 | 21,60 | 22,00 | 21,40 | 21,80 | 0,46% | 6.682,00 |
| 13.01.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | 14.171,00 |
| 10.01.2025 | 21,60 | 21,70 | 21,50 | 21,50 | -0,92% | 11.556,00 |
| 09.01.2025 | 21,50 | 21,80 | 21,50 | 21,70 | 0,46% | 1.080,00 |
| 08.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 1.257,00 |
| 07.01.2025 | 21,10 | 21,50 | 21,10 | 21,40 | 0,94% | 4.246,00 |
| 06.01.2025 | 21,10 | 21,30 | 21,10 | 21,20 | 0,00% | 1.843,00 |
| 03.01.2025 | 21,20 | 21,30 | 21,20 | 21,20 | 0,95% | 1.656,00 |
| 02.01.2025 | 21,10 | 21,50 | 20,90 | 21,00 | -0,47% | 4.371,00 |
| 30.12.2024 | 21,10 | 21,10 | 20,70 | 21,10 | 0,48% | 4.049,00 |
| 27.12.2024 | 20,90 | 21,20 | 20,80 | 21,00 | 0,96% | 6.084,00 |
| 23.12.2024 | 20,80 | 21,00 | 20,80 | 20,80 | -0,48% | 5.837,00 |
| 20.12.2024 | 20,90 | 21,10 | 20,90 | 20,90 | -0,48% | 4.611,00 |
| 19.12.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 2.794,00 |
| 18.12.2024 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | 1.742,00 |
| 17.12.2024 | 20,80 | 21,00 | 20,70 | 20,70 | -0,96% | 6.564,00 |
| 16.12.2024 | 20,90 | 21,00 | 20,80 | 20,90 | 0,48% | 863,00 |
| 13.12.2024 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | 2.957,00 |
| 12.12.2024 | 20,60 | 21,00 | 20,60 | 20,80 | 0,97% | 6.174,00 |
| 11.12.2024 | 20,90 | 21,30 | 20,60 | 20,60 | -1,44% | 13.342,00 |
| 10.12.2024 | 20,90 | 21,00 | 20,90 | 20,90 | -0,48% | 5.042,00 |
| 09.12.2024 | 21,00 | 21,00 | 20,70 | 21,00 | -0,47% | 5.878,00 |
| 06.12.2024 | 20,80 | 21,10 | 20,70 | 21,10 | 1,93% | 5.973,00 |
| 05.12.2024 | 20,80 | 21,00 | 20,70 | 20,70 | -0,48% | 4.946,00 |
| 04.12.2024 | 21,10 | 21,10 | 20,60 | 20,80 | -0,95% | 9.437,00 |
| 03.12.2024 | 21,70 | 21,80 | 20,60 | 21,00 | -3,23% | 33.411,00 |
| 02.12.2024 | 21,70 | 21,80 | 21,60 | 21,70 | -0,46% | 4.164,00 |
| 29.11.2024 | 21,80 | 21,80 | 21,60 | 21,80 | 0,00% | 5.499,00 |
| 28.11.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 1.543,00 |
| 27.11.2024 | 21,60 | 21,90 | 21,60 | 21,80 | 0,93% | 4.377,00 |
| 26.11.2024 | 21,70 | 21,80 | 21,60 | 21,60 | 0,00% | 1.883,00 |
| 25.11.2024 | 21,70 | 21,80 | 21,60 | 21,60 | 0,00% | 5.397,00 |
| 22.11.2024 | 21,50 | 21,70 | 21,40 | 21,60 | 0,47% | 1.978,00 |
| 21.11.2024 | 21,70 | 21,70 | 21,40 | 21,50 | 0,00% | 3.551,00 |
| 20.11.2024 | 21,20 | 21,70 | 21,10 | 21,50 | 0,94% | 2.596,00 |
| 19.11.2024 | 21,20 | 21,80 | 21,20 | 21,30 | 1,43% | 3.362,00 |
| 18.11.2024 | 21,10 | 21,40 | 21,00 | 21,00 | 0,00% | 9.827,00 |
| 15.11.2024 | 21,70 | 21,80 | 21,00 | 21,00 | -2,78% | 2.774,00 |
| 14.11.2024 | 21,60 | 21,90 | 21,00 | 21,60 | 0,47% | 5.263,00 |
| 13.11.2024 | 21,40 | 21,60 | 21,20 | 21,50 | 0,47% | 3.703,00 |
| 12.11.2024 | 21,40 | 21,50 | 21,30 | 21,40 | 0,00% | 1.253,00 |
| 11.11.2024 | 21,40 | 21,70 | 21,10 | 21,40 | -0,47% | 2.737,00 |
| 08.11.2024 | 21,10 | 21,60 | 21,10 | 21,50 | 1,42% | 2.132,00 |
| 07.11.2024 | 21,30 | 21,60 | 21,20 | 21,20 | 0,00% | 3.227,00 |
| 06.11.2024 | 21,30 | 21,60 | 21,00 | 21,20 | 0,47% | 4.132,00 |
| 05.11.2024 | 21,50 | 21,70 | 21,10 | 21,10 | -2,31% | 2.417,00 |
| 04.11.2024 | 21,50 | 21,70 | 21,30 | 21,60 | 0,47% | 5.156,00 |
| 01.11.2024 | 21,40 | 21,80 | 21,40 | 21,50 | 0,94% | 3.118,00 |
| 31.10.2024 | 22,30 | 22,40 | 20,60 | 21,30 | -3,62% | 13.515,00 |
| 30.10.2024 | 22,00 | 22,20 | 21,90 | 22,10 | -1,34% | 1.787,00 |
| 29.10.2024 | 22,00 | 22,40 | 21,90 | 22,40 | 1,36% | 2.059,00 |
| 28.10.2024 | 22,10 | 22,20 | 21,60 | 22,10 | -0,90% | 5.592,00 |
| 25.10.2024 | 22,10 | 22,30 | 22,00 | 22,30 | 0,90% | 237,00 |
| 24.10.2024 | 21,80 | 22,20 | 21,70 | 22,10 | 0,91% | 1.440,00 |
| 23.10.2024 | 22,10 | 22,30 | 21,90 | 21,90 | -1,35% | 3.248,00 |
| 22.10.2024 | 22,40 | 22,50 | 21,90 | 22,20 | -0,45% | 2.164,00 |
| 21.10.2024 | 22,20 | 22,50 | 22,20 | 22,30 | -0,45% | 2.496,00 |
| 18.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 195,00 |
| 17.10.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 16.10.2024 | 22,30 | 22,40 | 22,20 | 22,30 | -0,45% | 3.703,00 |
| 15.10.2024 | 22,30 | 22,50 | 22,20 | 22,40 | 0,90% | 3.228,00 |
| 14.10.2024 | 22,30 | 22,40 | 22,10 | 22,20 | -0,89% | 3.723,00 |
| 11.10.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | 2.440,00 |
| 10.10.2024 | 22,20 | 22,40 | 22,20 | 22,20 | 0,00% | 1.787,00 |
| 09.10.2024 | 22,10 | 22,30 | 21,90 | 22,20 | 0,91% | 3.276,00 |
| 08.10.2024 | 22,20 | 22,30 | 21,90 | 22,00 | 0,00% | 2.832,00 |
| 07.10.2024 | 22,20 | 22,40 | 21,90 | 22,00 | -0,90% | 5.720,00 |
| 04.10.2024 | 22,50 | 22,80 | 22,20 | 22,20 | -0,89% | 3.733,00 |
| 03.10.2024 | 22,50 | 22,60 | 22,30 | 22,40 | -0,88% | 1.257,00 |
| 02.10.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 2,26% | 7.040,00 |
| 01.10.2024 | 22,40 | 22,40 | 21,90 | 22,10 | -0,90% | 2.089,00 |
| 30.09.2024 | 22,10 | 22,50 | 21,90 | 22,30 | 0,45% | 8.929,00 |