24,600€
-2,38%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 24,60 | 24,60 | 24,50 | 24,55 | -2,58% | - |
| 01.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 31.03.2025 | 25,30 | 25,30 | 24,60 | 24,60 | -6,11% | 400,00 |
| 28.03.2025 | 26,10 | 26,20 | 26,10 | 26,20 | -7,09% | 150,00 |
| 27.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 26.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 25.03.2025 | 27,60 | 28,00 | 27,40 | 27,40 | -2,84% | 136,00 |
| 24.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 45,00 |
| 21.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 20.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |
| 19.03.2025 | 28,00 | 28,70 | 28,00 | 28,70 | 0,70% | 150,00 |
| 18.03.2025 | 29,00 | 29,00 | 28,50 | 28,50 | -2,06% | 30,00 |
| 17.03.2025 | 29,90 | 29,90 | 28,70 | 29,10 | 1,04% | 735,00 |
| 14.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 13.03.2025 | 29,00 | 29,00 | 28,70 | 28,70 | 3,24% | 205,00 |
| 12.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 11.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,79% | - |
| 10.03.2025 | 29,40 | 29,40 | 27,90 | 27,90 | -2,45% | 78,00 |
| 07.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,51% | - |
| 06.03.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 2,95% | - |
| 05.03.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 04.03.2025 | 28,40 | 28,40 | 27,20 | 27,20 | -6,21% | 880,00 |
| 03.03.2025 | 28,70 | 29,00 | 28,70 | 29,00 | 4,32% | 30,00 |
| 28.02.2025 | 26,90 | 27,80 | 26,90 | 27,80 | 6,51% | 503,00 |
| 27.02.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 6,10% | - |
| 26.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 25.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | - |
| 24.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 21.02.2025 | 26,50 | 27,00 | 26,50 | 27,00 | 0,75% | 620,00 |
| 20.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | - |
| 19.02.2025 | 26,60 | 26,60 | 26,50 | 26,50 | 1,92% | 250,00 |
| 18.02.2025 | 26,90 | 26,90 | 26,00 | 26,00 | -1,89% | 377,00 |
| 17.02.2025 | 27,60 | 27,60 | 26,50 | 26,50 | -1,85% | 408,00 |
| 14.02.2025 | 27,10 | 27,60 | 27,00 | 27,00 | -1,46% | 30,00 |
| 13.02.2025 | 24,70 | 27,40 | 24,70 | 27,40 | 10,93% | 1.287,00 |
| 12.02.2025 | 23,80 | 24,90 | 23,00 | 24,70 | 8,33% | 1.017,00 |
| 11.02.2025 | 22,60 | 22,80 | 22,50 | 22,80 | -0,44% | 103,00 |
| 10.02.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 07.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 06.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 05.02.2025 | 23,20 | 23,20 | 22,90 | 22,90 | 2,23% | 410,00 |
| 04.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 03.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | - |
| 31.01.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 30.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 29.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 28.01.2025 | 21,90 | 21,90 | 21,80 | 21,80 | 0,00% | 273,00 |
| 27.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | 115,00 |
| 24.01.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 1,42% | 600,00 |
| 23.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,30% | - |
| 22.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | 28,00 |
| 21.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 20.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 17.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 16.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 15.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 14.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | 50,00 |
| 13.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 10.01.2025 | 21,60 | 21,60 | 21,50 | 21,50 | 0,00% | 35,00 |
| 09.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | - |
| 08.01.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 07.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | - |
| 03.01.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 02.01.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 1,44% | 146,00 |
| 30.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 27.12.2024 | 20,60 | 20,90 | 20,60 | 20,90 | 0,48% | 100,00 |
| 23.12.2024 | 20,50 | 20,80 | 20,50 | 20,80 | 0,00% | 83,00 |
| 20.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 19.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 18.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 17.12.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 16.12.2024 | 20,70 | 20,80 | 20,70 | 20,80 | 0,00% | 20,00 |
| 13.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 100,00 |
| 12.12.2024 | 20,20 | 20,60 | 20,20 | 20,60 | -0,96% | 214,00 |
| 11.12.2024 | 20,90 | 20,90 | 20,80 | 20,80 | -0,48% | 50,00 |
| 10.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | 1.500,00 |
| 09.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 250,00 |
| 06.12.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | 50,00 |
| 05.12.2024 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | 75,00 |
| 04.12.2024 | 20,80 | 21,00 | 20,70 | 20,70 | 1,47% | 190,00 |
| 03.12.2024 | 21,70 | 21,70 | 20,40 | 20,40 | -5,56% | 1.532,00 |
| 02.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 100,00 |
| 29.11.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 28.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 27.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 26.11.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | 36,00 |
| 25.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 22.11.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 21.11.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 1,42% | 180,00 |
| 20.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | - |
| 19.11.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 18.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | - |
| 15.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 14.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 13.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 12.11.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 38,00 |
| 11.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 50,00 |
| 08.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 07.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -4,95% | - |