44,950€
1,01%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 42,30 | 44,90 | 42,30 | 44,50 | 39,06% | 17.487,00 |
| 10.10.2025 | 30,60 | 32,00 | 30,60 | 32,00 | 6,31% | 2.362,00 |
| 09.10.2025 | 24,40 | 30,40 | 24,40 | 30,10 | 23,36% | 2.620,00 |
| 08.10.2025 | 24,10 | 24,50 | 24,10 | 24,40 | -2,01% | 47,00 |
| 07.10.2025 | 26,10 | 26,10 | 24,90 | 24,90 | -4,23% | 259,00 |
| 06.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 03.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 02.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 01.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 68,00 |
| 30.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 29.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | 5,00 |
| 26.09.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,11% | - |
| 25.09.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -1,82% | 400,00 |
| 24.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -1,43% | - |
| 23.09.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 1,45% | - |
| 22.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,36% | - |
| 19.09.2025 | 27,50 | 27,60 | 27,50 | 27,60 | 0,00% | 23,00 |
| 18.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | 70,00 |
| 17.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 16.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | - |
| 15.09.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 12.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 10.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,36% | - |
| 09.09.2025 | 27,70 | 27,80 | 27,50 | 27,60 | 1,85% | - |
| 05.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 1,12% | 100,00 |
| 04.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | - |
| 03.09.2025 | 27,20 | 27,30 | 27,20 | 27,30 | -2,50% | 100,00 |
| 02.09.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -4,11% | 526,00 |
| 01.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | - |
| 29.08.2025 | 29,40 | 29,50 | 29,40 | 29,50 | 2,08% | 350,00 |
| 28.08.2025 | 28,50 | 28,90 | 28,50 | 28,90 | 2,48% | 315,00 |
| 27.08.2025 | 27,90 | 28,20 | 27,90 | 28,20 | 5,62% | 100,00 |
| 26.08.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -1,11% | - |
| 25.08.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 1.245,00 |
| 22.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,87% | - |
| 21.08.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -1,11% | 10,00 |
| 20.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 19.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 18.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | - |
| 15.08.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 3,86% | 100,00 |
| 14.08.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
| 13.08.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,76% | - |
| 12.08.2025 | 26,50 | 26,50 | 26,30 | 26,30 | -2,59% | 100,00 |
| 11.08.2025 | 27,30 | 27,30 | 27,00 | 27,00 | 0,00% | 78,00 |
| 08.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 07.08.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 06.08.2025 | 27,50 | 27,50 | 27,10 | 27,10 | -3,56% | 96,00 |
| 05.08.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,72% | - |
| 04.08.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -6,06% | 10,00 |
| 01.08.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 2,41% | - |
| 31.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | 20,00 |
| 30.07.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 29.07.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -3,67% | - |
| 28.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | 25,00 |
| 25.07.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | - |
| 24.07.2025 | 30,40 | 30,40 | 30,30 | 30,30 | -0,66% | 50,00 |
| 23.07.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,99% | - |
| 22.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | - |
| 21.07.2025 | 30,60 | 30,60 | 30,30 | 30,30 | 0,33% | 30,00 |
| 18.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 200,00 |
| 17.07.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 100,00 |
| 16.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | - |
| 15.07.2025 | 30,10 | 30,10 | 29,90 | 29,90 | -0,33% | 191,00 |
| 14.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | 170,00 |
| 11.07.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,33% | - |
| 10.07.2025 | 30,10 | 30,10 | 30,00 | 30,00 | -0,99% | 30,00 |
| 09.07.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,66% | - |
| 08.07.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | - |
| 07.07.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,33% | - |
| 04.07.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 2,04% | 215,00 |
| 03.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 02.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | - |
| 01.07.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 1,67% | - |
| 30.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | - |
| 27.06.2025 | 29,70 | 30,10 | 29,70 | 30,10 | 3,79% | 100,00 |
| 26.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 25.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | 3,00 |
| 24.06.2025 | 28,50 | 29,10 | 28,50 | 29,10 | 2,46% | 51,00 |
| 23.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | - |
| 20.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -1,03% | - |
| 19.06.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,35% | 150,00 |
| 18.06.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 2,85% | 100,00 |
| 17.06.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -2,09% | - |
| 16.06.2025 | 29,00 | 29,00 | 28,70 | 28,70 | -2,05% | 35,00 |
| 13.06.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -2,66% | - |
| 12.06.2025 | 29,90 | 30,10 | 29,90 | 30,10 | -0,66% | 55,00 |
| 11.06.2025 | 30,20 | 30,30 | 30,20 | 30,30 | 0,00% | 20,00 |
| 10.06.2025 | 30,10 | 30,30 | 30,10 | 30,30 | 0,33% | 100,00 |
| 09.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,68% | - |
| 06.06.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 05.06.2025 | 30,30 | 30,30 | 29,70 | 29,70 | -1,98% | 1,00 |
| 04.06.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -2,88% | - |
| 03.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | - |
| 02.06.2025 | 31,60 | 32,00 | 31,30 | 31,50 | 2,27% | 655,00 |
| 30.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,65% | - |
| 29.05.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,00% | - |
| 28.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 6,38% | - |
| 27.05.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -3,42% | 36,00 |
| 26.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 226,00 |
| 23.05.2025 | 29,10 | 29,20 | 29,10 | 29,20 | -1,35% | 56,00 |