22,300€
1,83%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |
| 12.09.2024 | 22,30 | 22,30 | 21,90 | 21,90 | -1,79% | 3,00 |
| 11.09.2024 | 21,30 | 22,30 | 21,30 | 22,30 | 5,19% | 100,00 |
| 10.09.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 4,95% | 600,00 |
| 09.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 06.09.2024 | 19,80 | 20,50 | 19,80 | 20,30 | 1,00% | 300,00 |
| 05.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 04.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -1,95% | - |
| 03.09.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 02.09.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 30.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 29.08.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | - |
| 28.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 27.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 100,00 |
| 26.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 23.08.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 22.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 21.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 20.08.2024 | 20,30 | 20,50 | 20,30 | 20,50 | 0,49% | 40,00 |
| 19.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 15.08.2024 | 20,20 | 20,50 | 20,20 | 20,50 | 0,99% | 25,00 |
| 14.08.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 13.08.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 12.08.2024 | 19,80 | 20,20 | 19,80 | 20,20 | 3,06% | 555,00 |
| 09.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | - |
| 08.08.2024 | 19,70 | 19,70 | 19,65 | 19,65 | 4,52% | 30,00 |
| 07.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 3,87% | - |
| 06.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 05.08.2024 | 20,00 | 20,00 | 18,60 | 18,60 | -7,46% | 1.150,00 |
| 02.08.2024 | 20,30 | 20,30 | 20,10 | 20,10 | -0,50% | 50,00 |
| 01.08.2024 | 20,90 | 20,90 | 20,20 | 20,20 | -5,16% | 450,00 |
| 31.07.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 30.07.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | 130,00 |
| 29.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 26.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 24.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 23.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 22.07.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 19.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 18.07.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,47% | 15,00 |
| 17.07.2024 | 22,00 | 22,00 | 21,50 | 21,50 | -3,59% | 500,00 |
| 16.07.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -1,33% | - |
| 15.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 12.07.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 1,34% | - |
| 11.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 10.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 09.07.2024 | 22,20 | 22,50 | 22,20 | 22,50 | 0,00% | 40,00 |
| 08.07.2024 | 22,60 | 22,60 | 22,50 | 22,50 | -2,60% | 3,00 |
| 05.07.2024 | 22,50 | 23,10 | 22,50 | 23,10 | 2,67% | 23,00 |
| 04.07.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 3,21% | - |
| 03.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 02.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 01.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 28.06.2024 | 21,80 | 21,80 | 21,70 | 21,70 | 0,93% | 220,00 |
| 27.06.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 26.06.2024 | 21,10 | 21,40 | 21,00 | 21,40 | 3,88% | 842,00 |
| 25.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 24.06.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 21.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 20.06.2024 | 20,30 | 20,50 | 20,30 | 20,50 | 0,49% | 500,00 |
| 19.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 18.06.2024 | 20,20 | 20,50 | 20,20 | 20,50 | 0,00% | 3.000,00 |
| 17.06.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -5,09% | - |
| 14.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,26% | - |
| 13.06.2024 | 21,40 | 22,10 | 21,40 | 22,10 | 6,76% | 121,00 |
| 12.06.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | - |
| 11.06.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 10.06.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 07.06.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 06.06.2024 | 20,60 | 20,70 | 20,60 | 20,70 | 2,99% | 65,00 |
| 05.06.2024 | 19,80 | 20,10 | 19,80 | 20,10 | 0,00% | 403,00 |
| 04.06.2024 | 21,30 | 21,30 | 18,90 | 20,10 | -7,80% | 554,00 |
| 03.06.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 113,00 |
| 31.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 30.05.2024 | 22,10 | 22,10 | 21,70 | 22,00 | -1,35% | 200,00 |
| 29.05.2024 | 23,10 | 23,10 | 22,30 | 22,30 | -2,19% | 3,00 |
| 28.05.2024 | 22,10 | 22,80 | 22,10 | 22,80 | 1,79% | 40,00 |
| 27.05.2024 | 23,50 | 23,50 | 22,40 | 22,40 | -3,45% | 230,00 |
| 24.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 23.05.2024 | 23,50 | 23,50 | 23,40 | 23,40 | 0,86% | 100,00 |
| 22.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 21.05.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 20.05.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 17.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | - |
| 16.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -1,26% | - |
| 15.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,03% | - |
| 14.05.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 13.05.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | - |
| 10.05.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 09.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 08.05.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | - |
| 07.05.2024 | 22,50 | 23,00 | 22,50 | 23,00 | 3,14% | 3,00 |
| 06.05.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 03.05.2024 | 22,40 | 22,50 | 22,40 | 22,50 | 0,90% | 100,00 |
| 02.05.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 30.04.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 29.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 26.04.2024 | 22,60 | 22,60 | 22,00 | 22,00 | 0,46% | 1.000,00 |