27,100€
-0,37%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 27,30 | 27,30 | 27,20 | 27,30 | 0,37% | - |
| 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 |
| 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% | - |