18,250€
0,11%
Echtzeit-Aktienkurs Planisware
Bid:
Ask:
Aktienkurse zur Planisware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,19 | 18,67 | 17,79 | 17,93 | -2,40% | 9.779,00 |
| 04.05.2026 | 17,97 | 18,74 | 17,96 | 18,37 | 2,23% | 5.724,00 |
| 30.04.2026 | 18,15 | 18,48 | 17,85 | 17,97 | -1,86% | 2.498,00 |
| 29.04.2026 | 18,21 | 18,58 | 18,14 | 18,31 | 0,55% | 7.250,00 |
| 28.04.2026 | 18,16 | 18,29 | 17,80 | 18,21 | 0,11% | 2.023,00 |
| 27.04.2026 | 18,43 | 18,68 | 18,10 | 18,19 | -1,30% | 40,00 |
| 24.04.2026 | 18,25 | 18,76 | 18,23 | 18,43 | 0,99% | 7.540,00 |
| 23.04.2026 | 18,29 | 18,77 | 18,03 | 18,25 | -0,98% | 7.785,00 |
| 22.04.2026 | 18,71 | 18,75 | 18,28 | 18,43 | -1,23% | 6.052,00 |
| 21.04.2026 | 17,96 | 18,76 | 17,96 | 18,66 | 3,84% | 6.026,00 |
| 20.04.2026 | 17,90 | 18,09 | 17,62 | 17,97 | -0,77% | 5.660,00 |
| 17.04.2026 | 17,02 | 18,84 | 17,02 | 18,11 | 6,34% | 5.565,00 |
| 16.04.2026 | 15,88 | 17,11 | 15,81 | 17,03 | 7,72% | - |
| 15.04.2026 | 15,40 | 15,84 | 15,40 | 15,81 | 2,66% | - |
| 14.04.2026 | 15,01 | 15,57 | 14,99 | 15,40 | 2,46% | 7.000,00 |
| 13.04.2026 | 14,50 | 15,17 | 14,30 | 15,03 | 2,87% | - |
| 10.04.2026 | 14,37 | 14,87 | 14,36 | 14,61 | 1,74% | 1.471,00 |
| 09.04.2026 | 15,27 | 15,29 | 14,07 | 14,36 | -5,96% | 3.770,00 |
| 08.04.2026 | 15,35 | 15,57 | 15,15 | 15,27 | 3,32% | 3.543,00 |
| 07.04.2026 | 14,58 | 15,14 | 14,58 | 14,78 | 1,30% | 14,00 |
| 02.04.2026 | 14,47 | 14,60 | 14,13 | 14,59 | -0,82% | 1.050,00 |
| 01.04.2026 | 14,61 | 14,82 | 14,40 | 14,71 | 1,24% | 1.982,00 |
| 31.03.2026 | 13,99 | 14,59 | 13,98 | 14,53 | 4,16% | 142,00 |
| 30.03.2026 | 13,97 | 14,05 | 13,73 | 13,95 | -0,07% | - |
| 27.03.2026 | 14,38 | 14,46 | 13,91 | 13,96 | -2,99% | 5.718,00 |
| 26.03.2026 | 14,37 | 14,73 | 14,29 | 14,39 | -0,35% | 3.240,00 |
| 25.03.2026 | 14,43 | 14,81 | 14,37 | 14,44 | 0,28% | - |
| 24.03.2026 | 14,59 | 14,76 | 14,29 | 14,40 | -1,23% | - |
| 23.03.2026 | 14,43 | 15,08 | 14,26 | 14,58 | -0,14% | 3.547,00 |
| 20.03.2026 | 15,06 | 15,15 | 14,50 | 14,60 | -3,25% | - |
| 19.03.2026 | 14,85 | 15,53 | 14,81 | 15,09 | 1,55% | 300,00 |
| 18.03.2026 | 15,84 | 15,85 | 14,83 | 14,86 | -5,53% | 2.470,00 |
| 17.03.2026 | 15,60 | 15,73 | 15,46 | 15,73 | 0,64% | - |
| 16.03.2026 | 15,88 | 15,94 | 15,44 | 15,63 | -1,51% | 1.323,00 |
| 13.03.2026 | 16,02 | 16,32 | 15,78 | 15,87 | -1,00% | 3.428,00 |
| 12.03.2026 | 15,89 | 16,59 | 15,57 | 16,03 | 0,50% | 493,00 |
| 11.03.2026 | 16,35 | 16,37 | 15,74 | 15,95 | -2,45% | - |
| 10.03.2026 | 16,65 | 16,86 | 16,12 | 16,35 | -2,04% | 1.185,00 |
| 09.03.2026 | 16,74 | 16,86 | 16,36 | 16,69 | -2,34% | 693,00 |
| 06.03.2026 | 16,24 | 17,15 | 16,14 | 17,09 | 5,30% | - |
| 05.03.2026 | 16,23 | 16,57 | 15,70 | 16,23 | 0,50% | 3.006,00 |
| 04.03.2026 | 15,79 | 16,48 | 15,77 | 16,15 | 2,02% | 7.250,00 |
| 03.03.2026 | 15,92 | 15,95 | 15,54 | 15,83 | -1,12% | 4.566,00 |
| 02.03.2026 | 15,80 | 16,55 | 15,78 | 16,01 | -0,62% | 2.494,00 |
| 27.02.2026 | 15,30 | 16,22 | 14,81 | 16,11 | 5,23% | 5.194,00 |
| 26.02.2026 | 15,94 | 16,22 | 14,08 | 15,31 | -4,01% | 2.221,00 |
| 25.02.2026 | 15,16 | 15,95 | 15,01 | 15,95 | 5,14% | 770,00 |
| 24.02.2026 | 15,08 | 15,21 | 14,84 | 15,17 | 0,53% | 4.061,00 |
| 23.02.2026 | 15,38 | 15,52 | 15,00 | 15,09 | -2,08% | - |
| 20.02.2026 | 15,55 | 15,73 | 15,04 | 15,41 | -0,84% | - |
| 19.02.2026 | 15,76 | 16,11 | 15,54 | 15,54 | -1,46% | 165,00 |
| 18.02.2026 | 15,86 | 15,88 | 15,16 | 15,77 | -0,63% | 840,00 |
| 17.02.2026 | 16,01 | 16,26 | 15,49 | 15,87 | -1,00% | - |
| 16.02.2026 | 16,45 | 16,79 | 16,02 | 16,03 | -2,79% | 14,00 |
| 13.02.2026 | 17,02 | 17,12 | 16,29 | 16,49 | -3,17% | 750,00 |
| 12.02.2026 | 17,45 | 17,70 | 16,84 | 17,03 | -1,73% | 1.545,00 |
| 11.02.2026 | 18,65 | 18,68 | 17,30 | 17,33 | -7,08% | 1.560,00 |
| 10.02.2026 | 18,61 | 18,88 | 18,36 | 18,65 | 0,27% | 900,00 |
| 09.02.2026 | 18,57 | 19,03 | 18,48 | 18,60 | 0,16% | 3.134,00 |
| 06.02.2026 | 18,67 | 19,05 | 17,77 | 18,57 | -0,54% | - |
| 05.02.2026 | 19,01 | 19,28 | 18,37 | 18,67 | -1,79% | - |
| 04.02.2026 | 18,32 | 19,32 | 18,32 | 19,01 | 3,82% | 7.112,00 |
| 03.02.2026 | 20,50 | 20,58 | 18,19 | 18,31 | -10,57% | 700,00 |
| 02.02.2026 | 19,94 | 20,55 | 19,68 | 20,48 | 2,04% | - |
| 30.01.2026 | 20,18 | 20,45 | 19,99 | 20,07 | -1,04% | - |
| 29.01.2026 | 21,45 | 21,58 | 20,15 | 20,28 | -5,37% | 450,00 |
| 28.01.2026 | 21,48 | 21,53 | 20,98 | 21,43 | 0,12% | - |
| 27.01.2026 | 21,73 | 22,18 | 21,20 | 21,40 | -1,27% | 180,00 |
| 26.01.2026 | 21,43 | 22,03 | 21,05 | 21,68 | 1,17% | 725,00 |
| 23.01.2026 | 20,95 | 21,48 | 20,65 | 21,43 | 1,90% | 6.275,00 |
| 22.01.2026 | 20,88 | 21,15 | 20,70 | 21,03 | 1,08% | - |
| 21.01.2026 | 21,03 | 21,33 | 20,30 | 20,80 | -1,07% | - |
| 20.01.2026 | 21,45 | 21,80 | 20,98 | 21,03 | -2,32% | - |
| 19.01.2026 | 21,25 | 21,53 | 20,95 | 21,53 | 0,00% | - |
| 16.01.2026 | 22,58 | 22,63 | 21,35 | 21,53 | -4,65% | 2.630,00 |
| 15.01.2026 | 22,50 | 22,65 | 22,05 | 22,58 | 0,78% | - |
| 14.01.2026 | 23,13 | 23,13 | 22,25 | 22,40 | -3,03% | 604,00 |
| 13.01.2026 | 23,13 | 23,60 | 22,93 | 23,10 | 0,76% | - |
| 12.01.2026 | 22,98 | 22,98 | 22,48 | 22,93 | -0,22% | 2.160,00 |
| 09.01.2026 | 23,38 | 23,50 | 22,80 | 22,98 | -1,71% | 6.250,00 |
| 08.01.2026 | 23,45 | 23,78 | 23,18 | 23,38 | -0,43% | - |
| 07.01.2026 | 23,35 | 23,65 | 23,28 | 23,48 | 0,43% | 577,00 |
| 06.01.2026 | 23,25 | 23,43 | 22,60 | 23,38 | 0,43% | 5.000,00 |
| 05.01.2026 | 23,23 | 23,48 | 22,78 | 23,28 | 0,43% | 2.314,00 |
| 02.01.2026 | 23,63 | 24,05 | 23,08 | 23,18 | -0,43% | - |
| 30.12.2025 | 23,33 | 23,60 | 23,18 | 23,28 | -0,21% | 105,00 |
| 29.12.2025 | 22,68 | 23,60 | 22,65 | 23,33 | 3,55% | 1.083,00 |
| 23.12.2025 | 22,65 | 22,80 | 22,40 | 22,53 | -0,66% | - |
| 22.12.2025 | 22,25 | 22,68 | 22,03 | 22,68 | 1,80% | 2.146,00 |
| 19.12.2025 | 21,38 | 22,28 | 21,20 | 22,28 | 4,21% | 1.445,00 |
| 18.12.2025 | 21,15 | 21,53 | 21,08 | 21,38 | 0,94% | - |
| 17.12.2025 | 21,75 | 21,83 | 21,15 | 21,18 | -2,31% | - |
| 16.12.2025 | 21,75 | 21,88 | 21,38 | 21,68 | -0,69% | - |
| 15.12.2025 | 21,28 | 22,40 | 21,28 | 21,83 | 3,31% | 2.480,00 |
| 12.12.2025 | 21,18 | 21,58 | 20,95 | 21,13 | 0,00% | - |
| 11.12.2025 | 20,93 | 21,45 | 20,85 | 21,13 | 0,96% | 1.058,00 |
| 10.12.2025 | 21,13 | 21,38 | 20,65 | 20,93 | -0,95% | 2.800,00 |
| 09.12.2025 | 21,88 | 21,95 | 21,10 | 21,13 | -3,43% | 60,00 |
| 08.12.2025 | 21,15 | 21,93 | 21,05 | 21,88 | 3,31% | 7.500,00 |
| 05.12.2025 | 21,38 | 22,05 | 20,63 | 21,18 | -0,94% | 13,00 |