27,200€
2,26%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,60 | 27,50 | 26,60 | 27,30 | 2,63% | 3.318,00 |
| 24.04.2025 | 26,50 | 26,90 | 26,30 | 26,60 | 1,53% | 2.820,00 |
| 23.04.2025 | 26,80 | 26,80 | 26,00 | 26,20 | 0,77% | 8.296,00 |
| 22.04.2025 | 26,00 | 26,60 | 25,60 | 26,00 | 0,78% | 9.505,00 |
| 17.04.2025 | 25,40 | 26,00 | 25,40 | 25,80 | 3,20% | 2.725,00 |
| 16.04.2025 | 25,50 | 25,50 | 25,00 | 25,00 | -2,72% | 1.916,00 |
| 15.04.2025 | 26,40 | 26,40 | 25,10 | 25,70 | 0,78% | 3.092,00 |
| 14.04.2025 | 24,40 | 25,80 | 24,10 | 25,50 | 6,25% | 4.248,00 |
| 11.04.2025 | 25,10 | 25,10 | 24,00 | 24,00 | -4,00% | 4.997,00 |
| 10.04.2025 | 23,20 | 26,00 | 23,00 | 25,00 | 13,12% | 13.897,00 |
| 09.04.2025 | 22,80 | 22,80 | 22,10 | 22,10 | -3,49% | 2.864,00 |
| 08.04.2025 | 22,70 | 22,90 | 22,60 | 22,90 | 1,78% | 2.915,00 |
| 07.04.2025 | 22,90 | 23,00 | 20,80 | 22,50 | -3,85% | 19.744,00 |
| 04.04.2025 | 24,30 | 24,30 | 23,40 | 23,40 | -4,88% | 8.589,00 |
| 03.04.2025 | 24,40 | 24,80 | 24,40 | 24,60 | -0,81% | 3.877,00 |
| 02.04.2025 | 24,80 | 24,90 | 24,30 | 24,80 | 0,81% | 2.901,00 |
| 01.04.2025 | 25,30 | 25,40 | 24,60 | 24,60 | -2,77% | 5.436,00 |
| 31.03.2025 | 25,40 | 25,40 | 24,40 | 25,30 | -2,69% | 11.088,00 |
| 28.03.2025 | 26,70 | 26,80 | 26,00 | 26,00 | -3,70% | 5.854,00 |
| 27.03.2025 | 27,90 | 27,90 | 27,00 | 27,00 | -4,26% | 3.649,00 |
| 26.03.2025 | 27,80 | 28,20 | 27,40 | 28,20 | 2,17% | 2.453,00 |
| 25.03.2025 | 27,70 | 27,70 | 27,50 | 27,60 | -0,36% | 862,00 |
| 24.03.2025 | 28,40 | 28,40 | 27,50 | 27,70 | -1,77% | 4.237,00 |
| 21.03.2025 | 28,50 | 28,50 | 27,80 | 28,20 | -1,05% | 2.762,00 |
| 20.03.2025 | 28,60 | 28,60 | 28,30 | 28,50 | -1,04% | 1.210,00 |
| 19.03.2025 | 28,10 | 28,90 | 28,00 | 28,80 | 2,13% | 7.915,00 |
| 18.03.2025 | 28,90 | 28,90 | 28,20 | 28,20 | -2,08% | 9.644,00 |
| 17.03.2025 | 29,30 | 29,60 | 28,50 | 28,80 | -2,70% | 12.064,00 |
| 14.03.2025 | 29,10 | 29,60 | 29,00 | 29,60 | 2,42% | 4.045,00 |
| 13.03.2025 | 29,20 | 29,30 | 28,90 | 28,90 | -1,03% | 3.562,00 |
| 12.03.2025 | 28,10 | 29,20 | 28,00 | 29,20 | 3,55% | 8.561,00 |
| 11.03.2025 | 28,10 | 28,20 | 27,60 | 28,20 | 0,71% | 2.943,00 |
| 10.03.2025 | 29,50 | 29,80 | 27,70 | 28,00 | -4,76% | 7.063,00 |
| 07.03.2025 | 29,10 | 29,40 | 28,80 | 29,40 | 0,68% | 8.082,00 |
| 06.03.2025 | 27,90 | 29,20 | 27,80 | 29,20 | 4,66% | 4.335,00 |
| 05.03.2025 | 27,70 | 28,20 | 27,40 | 27,90 | 2,57% | 6.980,00 |
| 04.03.2025 | 28,90 | 28,90 | 27,20 | 27,20 | -5,23% | 3.324,00 |
| 03.03.2025 | 29,30 | 29,50 | 28,70 | 28,70 | -1,03% | 7.876,00 |
| 28.02.2025 | 26,70 | 29,00 | 26,70 | 29,00 | 10,69% | 10.553,00 |
| 27.02.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 2,34% | 4.089,00 |
| 26.02.2025 | 24,40 | 25,60 | 24,40 | 25,60 | 4,49% | 8.197,00 |
| 25.02.2025 | 25,60 | 25,60 | 24,50 | 24,50 | -4,30% | 4.910,00 |
| 24.02.2025 | 27,10 | 27,10 | 25,60 | 25,60 | -5,54% | 5.275,00 |
| 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 |