30,350€
1,68%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 21.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 20.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | - |
| 19.05.2025 | 30,50 | 30,50 | 29,50 | 29,50 | -5,45% | 225,00 |
| 16.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 15.05.2025 | 30,30 | 31,20 | 30,30 | 31,20 | 1,96% | 22,00 |
| 14.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 50,00 |
| 13.05.2025 | 30,80 | 30,80 | 30,60 | 30,60 | -0,65% | 15,00 |
| 12.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 09.05.2025 | 30,50 | 30,50 | 30,20 | 30,20 | -0,66% | 85,00 |
| 08.05.2025 | 30,50 | 30,80 | 30,40 | 30,40 | 0,66% | 700,00 |
| 07.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,63% | - |
| 06.05.2025 | 30,30 | 30,70 | 30,30 | 30,70 | -0,97% | 20,00 |
| 05.05.2025 | 31,60 | 31,60 | 31,00 | 31,00 | 0,00% | 250,00 |
| 02.05.2025 | 29,60 | 31,00 | 29,60 | 31,00 | 11,51% | 200,00 |
| 30.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,46% | - |
| 29.04.2025 | 26,50 | 28,50 | 26,50 | 28,50 | 5,56% | 90,00 |
| 28.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,89% | - |
| 25.04.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,53% | - |
| 24.04.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,14% | - |
| 23.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 22.04.2025 | 25,70 | 26,60 | 25,70 | 26,60 | 5,98% | 250,00 |
| 17.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,18% | - |
| 16.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | - |
| 15.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 2,87% | - |
| 14.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,79% | - |
| 11.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,95% | - |
| 10.04.2025 | 23,30 | 25,60 | 23,30 | 25,60 | 13,78% | 70,00 |
| 09.04.2025 | 22,30 | 22,50 | 22,30 | 22,50 | -0,44% | 250,00 |
| 08.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,26% | - |
| 07.04.2025 | 21,10 | 22,10 | 21,10 | 22,10 | -10,16% | 470,00 |
| 04.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,07% | 14,00 |
| 03.04.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,63% | - |
| 02.04.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -2,78% | - |
| 01.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 31.03.2025 | 25,30 | 25,30 | 24,60 | 24,60 | -6,11% | 400,00 |
| 28.03.2025 | 26,10 | 26,20 | 26,10 | 26,20 | -7,09% | 150,00 |
| 27.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 26.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 25.03.2025 | 27,60 | 28,00 | 27,40 | 27,40 | -2,84% | 136,00 |
| 24.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 45,00 |
| 21.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 20.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |
| 19.03.2025 | 28,00 | 28,70 | 28,00 | 28,70 | 0,70% | 150,00 |
| 18.03.2025 | 29,00 | 29,00 | 28,50 | 28,50 | -2,06% | 30,00 |
| 17.03.2025 | 29,90 | 29,90 | 28,70 | 29,10 | 1,04% | 735,00 |
| 14.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 13.03.2025 | 29,00 | 29,00 | 28,70 | 28,70 | 3,24% | 205,00 |
| 12.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 11.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,79% | - |
| 10.03.2025 | 29,40 | 29,40 | 27,90 | 27,90 | -2,45% | 78,00 |
| 07.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,51% | - |
| 06.03.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 2,95% | - |
| 05.03.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 04.03.2025 | 28,40 | 28,40 | 27,20 | 27,20 | -6,21% | 880,00 |
| 03.03.2025 | 28,70 | 29,00 | 28,70 | 29,00 | 4,32% | 30,00 |
| 28.02.2025 | 26,90 | 27,80 | 26,90 | 27,80 | 6,51% | 503,00 |
| 27.02.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 6,10% | - |
| 26.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 25.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | - |
| 24.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 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% | - |