20,850€
1,21%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.12.2024 | 20,40 | 20,60 | 20,20 | 20,55 | -0,24% | - |
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% | - |
27.09.2024 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | 300,00 |
26.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -1,79% | - |
25.09.2024 | 21,90 | 22,30 | 21,90 | 22,30 | 2,29% | 100,00 |
24.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
23.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
20.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
19.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
18.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
17.09.2024 | 21,90 | 22,00 | 21,90 | 22,00 | -0,90% | 75,00 |
16.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,30% | - |
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 |