45,150€
-0,55%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 45,30 | 45,40 | 45,30 | 45,40 | 0,00% | - |
| 22.12.2025 | 45,30 | 45,80 | 45,30 | 45,40 | 0,44% | 623,00 |
| 19.12.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 0,44% | 36,00 |
| 18.12.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,45% | 305,00 |
| 17.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | 2.000,00 |
| 16.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,22% | - |
| 15.12.2025 | 44,60 | 44,90 | 44,60 | 44,70 | -0,67% | 541,00 |
| 12.12.2025 | 44,80 | 45,00 | 44,80 | 45,00 | 0,22% | 131,00 |
| 11.12.2025 | 44,90 | 45,00 | 44,80 | 44,90 | 0,22% | 696,00 |
| 10.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 09.12.2025 | 44,80 | 45,00 | 44,80 | 44,80 | -0,22% | 180,00 |
| 08.12.2025 | 44,80 | 45,00 | 44,70 | 44,90 | 0,22% | 323,00 |
| 05.12.2025 | 44,80 | 45,00 | 44,80 | 44,80 | 0,22% | 511,00 |
| 04.12.2025 | 44,70 | 45,00 | 44,30 | 44,70 | 0,45% | 1.529,00 |
| 03.12.2025 | 44,80 | 45,00 | 44,50 | 44,50 | -1,11% | 1.049,00 |
| 02.12.2025 | 45,00 | 45,00 | 44,60 | 45,00 | 0,22% | 1.331,00 |
| 01.12.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,00% | 821,00 |
| 28.11.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | - |
| 27.11.2025 | 44,80 | 45,00 | 44,80 | 45,00 | 0,00% | 150,00 |
| 26.11.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,22% | 200,00 |
| 25.11.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,00% | 140,00 |
| 24.11.2025 | 44,90 | 45,00 | 44,90 | 44,90 | 0,00% | 1.300,00 |
| 21.11.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | - |
| 20.11.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,22% | 206,00 |
| 19.11.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,22% | - |
| 18.11.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 17.11.2025 | 43,30 | 45,00 | 43,30 | 45,00 | 1,81% | 439,00 |
| 14.11.2025 | 44,80 | 44,80 | 44,20 | 44,20 | -1,12% | 27,00 |
| 13.11.2025 | 44,90 | 44,90 | 44,70 | 44,70 | -0,22% | 55,00 |
| 12.11.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 11.11.2025 | 45,00 | 45,10 | 44,80 | 44,80 | -0,44% | 210,00 |
| 10.11.2025 | 44,80 | 45,00 | 44,80 | 45,00 | 0,00% | 450,00 |
| 07.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 343,00 |
| 06.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 05.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 130,00 |
| 04.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 10,00 |
| 03.11.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,22% | 225,00 |
| 31.10.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | - |
| 30.10.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,00% | 569,00 |
| 29.10.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,22% | 100,00 |
| 28.10.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,00% | 4.635,00 |
| 27.10.2025 | 44,80 | 44,90 | 44,80 | 44,90 | 0,00% | 54,00 |
| 24.10.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | 46,00 |
| 23.10.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,22% | 100,00 |
| 22.10.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,00% | - |
| 21.10.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | 155,00 |
| 20.10.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,00% | 2.564,00 |
| 17.10.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 0,22% | 293,00 |
| 16.10.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,00% | 1.150,00 |
| 15.10.2025 | 44,90 | 45,00 | 44,90 | 44,90 | -0,22% | 2.163,00 |
| 14.10.2025 | 44,60 | 45,10 | 44,60 | 45,00 | 1,12% | 3.348,00 |
| 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 |