27,900€
-6,38%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
01.04.2025 | 25,30 | 25,40 | 24,55 | 24,65 | -2,18% | 4.432,00 |
31.03.2025 | 25,40 | 25,50 | 24,30 | 25,20 | -1,37% | 9.465,00 |
28.03.2025 | 26,45 | 26,85 | 25,40 | 25,55 | -5,19% | 5.503,00 |
27.03.2025 | 28,30 | 28,30 | 26,90 | 26,95 | -4,94% | 1.820,00 |
26.03.2025 | 27,50 | 28,35 | 27,30 | 28,35 | 2,53% | 4.165,00 |
25.03.2025 | 27,70 | 27,85 | 27,50 | 27,65 | -0,54% | - |
24.03.2025 | 28,30 | 28,40 | 27,60 | 27,80 | -1,59% | - |
21.03.2025 | 28,65 | 28,70 | 27,80 | 28,25 | -1,05% | - |
20.03.2025 | 28,70 | 28,85 | 28,35 | 28,55 | -0,70% | - |
19.03.2025 | 28,20 | 28,85 | 27,75 | 28,75 | 1,77% | 4.720,00 |
18.03.2025 | 29,15 | 29,20 | 28,25 | 28,25 | -3,09% | 2.625,00 |
17.03.2025 | 29,75 | 29,90 | 28,50 | 29,15 | -1,69% | 360,00 |
14.03.2025 | 28,95 | 29,65 | 28,95 | 29,65 | 2,42% | 1.714,00 |
13.03.2025 | 29,15 | 29,30 | 28,85 | 28,95 | -1,03% | - |
12.03.2025 | 27,90 | 29,30 | 27,90 | 29,25 | 5,03% | 6.527,00 |