27,300€
4,20%
Echtzeit-Aktienkurs PSI SOFTWARE SE NA O.N.
Bid:
Ask:
Aktienkurse zur PSI SOFTWARE SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 27,45 | 27,65 | 26,95 | 27,35 | 0,37% | - |
| 21.08.2025 | 26,85 | 27,60 | 26,20 | 27,25 | 1,11% | - |
| 20.08.2025 | 27,10 | 27,10 | 26,70 | 26,95 | -0,74% | - |
| 19.08.2025 | 27,30 | 27,35 | 26,85 | 27,15 | -0,73% | - |
| 18.08.2025 | 26,65 | 27,35 | 26,25 | 27,35 | 3,01% | - |
| 15.08.2025 | 27,00 | 27,00 | 26,45 | 26,55 | -1,48% | 11.600,00 |
| 14.08.2025 | 26,00 | 26,95 | 25,85 | 26,95 | 3,65% | - |
| 13.08.2025 | 26,20 | 26,35 | 26,00 | 26,00 | -0,57% | 960,00 |
| 12.08.2025 | 26,60 | 26,60 | 25,85 | 26,15 | -1,88% | 4.694,00 |
| 11.08.2025 | 27,40 | 27,45 | 26,30 | 26,65 | -1,48% | - |
| 08.08.2025 | 27,05 | 27,20 | 27,00 | 27,05 | 0,00% | 500,00 |
| 07.08.2025 | 27,30 | 27,30 | 26,95 | 27,05 | -0,73% | - |
| 06.08.2025 | 27,60 | 27,60 | 26,65 | 27,25 | -1,09% | 9.164,00 |
| 05.08.2025 | 28,20 | 28,20 | 27,55 | 27,55 | -2,13% | - |
| 04.08.2025 | 28,00 | 28,15 | 27,95 | 28,15 | 0,72% | 1.520,00 |
| 01.08.2025 | 29,75 | 29,75 | 27,90 | 27,95 | -6,68% | 1.900,00 |
| 31.07.2025 | 29,10 | 29,95 | 28,95 | 29,95 | 3,10% | - |
| 30.07.2025 | 28,95 | 29,35 | 28,85 | 29,05 | 0,35% | 5.400,00 |
| 29.07.2025 | 28,95 | 29,40 | 28,95 | 28,95 | -0,34% | 1.950,00 |
| 28.07.2025 | 29,90 | 30,25 | 29,05 | 29,05 | -3,65% | 1.920,00 |
| 25.07.2025 | 30,20 | 30,25 | 29,95 | 30,15 | -0,33% | - |
| 24.07.2025 | 30,45 | 30,45 | 30,20 | 30,25 | -0,49% | - |
| 23.07.2025 | 30,60 | 30,60 | 30,10 | 30,40 | -0,16% | - |
| 22.07.2025 | 30,30 | 30,45 | 30,00 | 30,45 | 0,33% | - |
| 21.07.2025 | 30,65 | 30,65 | 30,25 | 30,35 | -1,62% | 590,00 |
| 18.07.2025 | 30,30 | 30,85 | 30,10 | 30,85 | 1,65% | - |
| 17.07.2025 | 30,05 | 30,35 | 30,05 | 30,35 | 0,66% | - |
| 16.07.2025 | 30,30 | 30,35 | 30,00 | 30,15 | 0,00% | - |
| 15.07.2025 | 30,20 | 30,30 | 29,90 | 30,15 | 0,33% | 3.284,00 |
| 14.07.2025 | 29,90 | 30,30 | 29,85 | 30,05 | -0,17% | - |
| 11.07.2025 | 30,20 | 30,35 | 30,10 | 30,10 | -0,33% | - |
| 10.07.2025 | 30,20 | 30,55 | 30,00 | 30,20 | 0,33% | 2.804,00 |
| 09.07.2025 | 30,35 | 30,40 | 29,95 | 30,10 | -0,99% | 600,00 |
| 08.07.2025 | 30,15 | 30,40 | 29,85 | 30,40 | 1,16% | - |
| 07.07.2025 | 30,15 | 30,35 | 29,90 | 30,05 | 0,00% | 12.124,00 |
| 04.07.2025 | 30,60 | 30,60 | 29,90 | 30,05 | -3,22% | 1.200,00 |
| 03.07.2025 | 29,45 | 31,05 | 29,25 | 31,05 | 5,08% | 19.875,00 |
| 02.07.2025 | 30,10 | 30,10 | 29,35 | 29,55 | -1,66% | - |
| 01.07.2025 | 30,60 | 30,85 | 30,05 | 30,05 | -1,48% | - |
| 30.06.2025 | 30,05 | 30,55 | 29,75 | 30,50 | 1,16% | - |
| 27.06.2025 | 29,80 | 30,15 | 29,45 | 30,15 | 1,34% | - |
| 26.06.2025 | 29,10 | 29,75 | 29,10 | 29,75 | 2,23% | - |
| 25.06.2025 | 29,10 | 29,70 | 28,95 | 29,10 | 0,17% | - |
| 24.06.2025 | 28,60 | 29,35 | 28,55 | 29,05 | 1,04% | - |
| 23.06.2025 | 28,50 | 28,80 | 28,30 | 28,75 | 0,70% | - |
| 20.06.2025 | 28,80 | 28,80 | 28,50 | 28,55 | -0,17% | - |
| 19.06.2025 | 29,30 | 29,30 | 28,55 | 28,60 | -2,56% | 1.250,00 |
| 18.06.2025 | 29,10 | 29,35 | 28,90 | 29,35 | 1,03% | 966,00 |
| 17.06.2025 | 28,20 | 29,20 | 28,15 | 29,05 | 2,65% | - |
| 16.06.2025 | 29,15 | 29,55 | 28,10 | 28,30 | -3,90% | - |
| 13.06.2025 | 29,35 | 29,95 | 29,35 | 29,45 | -0,84% | 2.730,00 |
| 12.06.2025 | 30,00 | 30,25 | 29,65 | 29,70 | -1,33% | 2.680,00 |
| 11.06.2025 | 30,25 | 30,60 | 30,00 | 30,10 | -1,15% | 737,00 |
| 10.06.2025 | 30,20 | 30,50 | 30,15 | 30,45 | 0,83% | - |
| 09.06.2025 | 30,25 | 30,30 | 30,10 | 30,20 | -0,49% | 4.400,00 |
| 06.06.2025 | 29,80 | 30,60 | 29,80 | 30,35 | 1,68% | - |
| 05.06.2025 | 30,40 | 30,55 | 29,80 | 29,85 | -1,97% | 7.850,00 |
| 04.06.2025 | 30,40 | 30,65 | 30,30 | 30,45 | 0,83% | 3.206,00 |
| 03.06.2025 | 31,40 | 31,40 | 30,20 | 30,20 | -3,97% | 3.016,00 |
| 02.06.2025 | 31,65 | 31,95 | 31,30 | 31,45 | -0,32% | - |
| 30.05.2025 | 30,90 | 31,75 | 30,85 | 31,55 | 3,44% | 2.280,00 |
| 29.05.2025 | 30,45 | 31,40 | 30,40 | 30,50 | 0,49% | - |
| 28.05.2025 | 30,25 | 30,75 | 30,10 | 30,35 | 0,17% | 10.966,00 |
| 27.05.2025 | 28,70 | 30,30 | 27,40 | 30,30 | 5,39% | - |
| 26.05.2025 | 29,25 | 29,60 | 28,70 | 28,75 | -2,04% | - |
| 23.05.2025 | 29,15 | 29,65 | 29,10 | 29,35 | 0,00% | 2.115,00 |
| 22.05.2025 | 29,70 | 29,85 | 29,20 | 29,35 | -0,68% | 2.772,00 |
| 21.05.2025 | 29,70 | 29,80 | 29,55 | 29,55 | 0,00% | - |
| 20.05.2025 | 29,65 | 30,00 | 29,50 | 29,55 | -0,34% | 2.325,00 |
| 19.05.2025 | 30,55 | 30,70 | 29,55 | 29,65 | -3,58% | - |
| 16.05.2025 | 31,20 | 31,30 | 30,70 | 30,75 | -1,91% | - |
| 15.05.2025 | 30,45 | 31,35 | 30,00 | 31,35 | 2,45% | 7.623,00 |
| 14.05.2025 | 30,70 | 30,75 | 30,55 | 30,60 | -0,49% | 90,00 |
| 13.05.2025 | 30,85 | 31,15 | 30,10 | 30,75 | -1,13% | - |
| 12.05.2025 | 31,00 | 31,25 | 30,25 | 31,10 | 0,81% | - |
| 09.05.2025 | 30,65 | 30,90 | 30,35 | 30,85 | 0,65% | 8.250,00 |
| 08.05.2025 | 30,65 | 30,70 | 30,30 | 30,65 | 0,16% | 430,00 |
| 07.05.2025 | 30,35 | 30,75 | 29,85 | 30,60 | 0,82% | - |
| 06.05.2025 | 30,50 | 30,85 | 29,95 | 30,35 | -0,49% | 32,00 |
| 05.05.2025 | 31,65 | 31,75 | 30,40 | 30,50 | -3,94% | 2.554,00 |
| 02.05.2025 | 29,70 | 31,80 | 29,10 | 31,75 | 7,26% | 2.891,00 |
| 30.04.2025 | 28,90 | 29,75 | 28,65 | 29,60 | 5,15% | - |
| 29.04.2025 | 26,65 | 28,90 | 26,65 | 28,15 | 5,63% | - |
| 28.04.2025 | 27,15 | 27,55 | 26,15 | 26,65 | -2,20% | 852,00 |
| 25.04.2025 | 26,65 | 27,35 | 26,55 | 27,25 | 2,25% | 371,00 |
| 24.04.2025 | 26,25 | 26,80 | 26,20 | 26,65 | 1,14% | - |
| 23.04.2025 | 26,50 | 26,95 | 26,10 | 26,35 | 0,38% | - |
| 22.04.2025 | 25,75 | 26,70 | 25,45 | 26,25 | 1,55% | 446,00 |
| 17.04.2025 | 25,25 | 26,15 | 25,00 | 25,85 | 2,58% | - |
| 16.04.2025 | 25,55 | 25,60 | 25,00 | 25,20 | -2,14% | - |
| 15.04.2025 | 25,25 | 26,30 | 25,15 | 25,75 | 1,38% | - |
| 14.04.2025 | 24,55 | 25,80 | 24,15 | 25,40 | 3,67% | 1.247,00 |
| 11.04.2025 | 25,25 | 25,45 | 23,95 | 24,50 | -2,97% | 2.088,00 |
| 10.04.2025 | 23,60 | 25,90 | 22,40 | 25,25 | 6,32% | 1.623,00 |
| 09.04.2025 | 22,40 | 23,75 | 22,20 | 23,75 | 6,03% | 900,00 |
| 08.04.2025 | 22,90 | 22,90 | 22,30 | 22,40 | -0,22% | - |
| 07.04.2025 | 22,15 | 23,05 | 20,20 | 22,45 | -1,75% | 5.814,00 |
| 04.04.2025 | 24,70 | 24,70 | 22,85 | 22,85 | -7,30% | 1.037,00 |
| 03.04.2025 | 24,15 | 24,90 | 24,15 | 24,65 | -0,80% | 192,00 |
| 02.04.2025 | 24,60 | 24,90 | 24,45 | 24,85 | 0,81% | - |