27,000€
0,75%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,26% | - |
| 05.11.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 04.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 150,00 |
| 01.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -3,18% | - |
| 31.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | - |
| 30.10.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 29.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 1,84% | - |
| 28.10.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 25.10.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 50,00 |
| 24.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 23.10.2024 | 22,10 | 22,10 | 22,00 | 22,00 | -0,90% | 50,00 |
| 22.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | - |
| 21.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | - |
| 18.10.2024 | 22,10 | 22,20 | 22,00 | 22,20 | 0,45% | 27,00 |
| 17.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | - |
| 16.10.2024 | 22,20 | 22,30 | 22,20 | 22,30 | 1,83% | 113,00 |
| 15.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 14.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 11.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 10.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 09.10.2024 | 21,90 | 22,00 | 21,90 | 22,00 | 0,92% | 200,00 |
| 08.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 07.10.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | - |
| 04.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 03.10.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 50,00 |
| 02.10.2024 | 21,90 | 22,40 | 21,90 | 22,40 | 1,36% | 170,00 |
| 01.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 1,84% | - |
| 30.09.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,81% | - |