26,900€
1,51%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,70 | 27,15 | 26,60 | 27,00 | 1,50% | 156,00 |
| 20.02.2025 | 26,95 | 27,25 | 26,55 | 26,60 | -1,30% | 2.343,00 |
| 19.02.2025 | 26,65 | 27,20 | 26,35 | 26,95 | 0,75% | 5.013,00 |
| 18.02.2025 | 26,70 | 26,80 | 25,70 | 26,75 | 0,56% | 5.866,00 |
| 17.02.2025 | 27,30 | 27,75 | 26,60 | 26,60 | -2,92% | 5.587,00 |
| 14.02.2025 | 27,20 | 27,75 | 26,70 | 27,40 | 1,29% | 4.776,00 |
| 13.02.2025 | 25,00 | 27,45 | 24,65 | 27,05 | 9,74% | 10.196,00 |
| 12.02.2025 | 23,90 | 24,85 | 23,10 | 24,65 | 2,92% | 11.260,00 |
| 11.02.2025 | 22,65 | 24,20 | 22,60 | 23,95 | 5,27% | 7.310,00 |
| 10.02.2025 | 22,95 | 23,00 | 22,75 | 22,75 | -0,87% | - |
| 07.02.2025 | 23,05 | 23,10 | 22,85 | 22,95 | -0,43% | 744,00 |
| 06.02.2025 | 23,00 | 23,15 | 22,90 | 23,05 | -0,43% | 15.660,00 |
| 05.02.2025 | 23,35 | 23,35 | 22,90 | 23,15 | -0,64% | 18.435,00 |
| 04.02.2025 | 22,45 | 23,30 | 22,30 | 23,30 | 3,79% | 2.604,00 |
| 03.02.2025 | 22,25 | 23,25 | 22,10 | 22,45 | -0,44% | 942,00 |
| 31.01.2025 | 21,85 | 23,15 | 21,85 | 22,55 | 2,73% | 3.584,00 |
| 30.01.2025 | 22,05 | 22,20 | 21,85 | 21,95 | -0,45% | - |
| 29.01.2025 | 21,85 | 22,10 | 21,80 | 22,05 | 0,92% | 990,00 |
| 28.01.2025 | 21,90 | 22,10 | 21,80 | 21,85 | -0,91% | - |
| 27.01.2025 | 21,75 | 22,15 | 21,70 | 22,05 | 0,92% | 1.989,00 |
| 24.01.2025 | 21,45 | 21,85 | 21,45 | 21,85 | 1,39% | - |
| 23.01.2025 | 21,20 | 21,70 | 21,20 | 21,55 | 1,65% | 3.435,00 |
| 22.01.2025 | 21,75 | 21,80 | 21,20 | 21,20 | -2,53% | 455,00 |
| 21.01.2025 | 22,05 | 22,10 | 21,60 | 21,75 | -1,81% | 7.478,00 |
| 20.01.2025 | 21,85 | 22,40 | 21,80 | 22,15 | 0,91% | 3.465,00 |
| 17.01.2025 | 22,05 | 22,15 | 21,95 | 21,95 | -0,68% | - |
| 16.01.2025 | 21,85 | 22,20 | 21,85 | 22,10 | 0,91% | - |
| 15.01.2025 | 21,65 | 21,95 | 21,65 | 21,90 | 1,15% | - |
| 14.01.2025 | 21,60 | 21,70 | 21,40 | 21,65 | 0,00% | - |
| 13.01.2025 | 21,45 | 21,65 | 21,30 | 21,65 | 0,46% | 2.744,00 |
| 10.01.2025 | 21,70 | 21,80 | 21,45 | 21,55 | -0,92% | - |
| 09.01.2025 | 21,55 | 21,75 | 21,40 | 21,75 | 0,46% | 3.676,00 |
| 08.01.2025 | 21,35 | 21,70 | 21,30 | 21,65 | 0,93% | 1.023,00 |
| 07.01.2025 | 21,25 | 21,55 | 21,15 | 21,45 | 1,18% | 950,00 |
| 06.01.2025 | 21,30 | 21,40 | 21,15 | 21,20 | 0,24% | - |
| 03.01.2025 | 21,05 | 21,30 | 21,00 | 21,15 | 0,48% | - |
| 02.01.2025 | 21,15 | 21,50 | 20,95 | 21,05 | 0,00% | - |
| 30.12.2024 | 20,85 | 21,10 | 20,75 | 21,05 | 0,72% | - |
| 27.12.2024 | 20,75 | 21,05 | 20,70 | 20,90 | 0,24% | 2.860,00 |
| 23.12.2024 | 20,60 | 20,90 | 20,50 | 20,85 | 0,48% | 6.284,00 |
| 20.12.2024 | 20,85 | 21,00 | 20,70 | 20,75 | -0,72% | - |
| 19.12.2024 | 20,35 | 20,90 | 20,35 | 20,90 | 2,45% | - |
| 18.12.2024 | 20,65 | 20,90 | 20,40 | 20,40 | -1,69% | 2.670,00 |
| 17.12.2024 | 20,80 | 21,05 | 20,70 | 20,75 | -0,95% | - |
| 16.12.2024 | 20,60 | 20,95 | 20,60 | 20,95 | 1,21% | 7.415,00 |
| 13.12.2024 | 20,80 | 20,90 | 20,70 | 20,70 | -0,48% | 5.762,00 |
| 12.12.2024 | 20,30 | 20,95 | 20,30 | 20,80 | 2,21% | - |
| 11.12.2024 | 21,00 | 21,20 | 20,30 | 20,35 | -2,63% | 3.610,00 |
| 10.12.2024 | 21,00 | 21,00 | 20,80 | 20,90 | 0,00% | - |
| 09.12.2024 | 20,85 | 21,00 | 20,80 | 20,90 | -0,71% | 4.080,00 |
| 06.12.2024 | 20,75 | 21,25 | 20,70 | 21,05 | 1,45% | 1.885,00 |
| 05.12.2024 | 20,75 | 20,95 | 20,70 | 20,75 | -0,24% | - |
| 04.12.2024 | 20,85 | 21,20 | 20,60 | 20,80 | -0,48% | 7.200,00 |
| 03.12.2024 | 21,75 | 21,80 | 20,60 | 20,90 | -3,91% | 10.382,00 |
| 02.12.2024 | 21,65 | 21,80 | 21,60 | 21,75 | -0,46% | 3.440,00 |
| 29.11.2024 | 21,80 | 21,85 | 21,45 | 21,85 | 0,23% | 260,00 |
| 28.11.2024 | 21,70 | 21,80 | 21,60 | 21,80 | 0,46% | 1.114,00 |
| 27.11.2024 | 21,65 | 21,80 | 21,50 | 21,70 | 0,23% | 154,00 |
| 26.11.2024 | 21,55 | 21,85 | 21,40 | 21,65 | 0,46% | 1.344,00 |
| 25.11.2024 | 21,50 | 21,75 | 21,40 | 21,55 | 0,23% | 11.350,00 |
| 22.11.2024 | 21,55 | 21,65 | 21,40 | 21,50 | -0,23% | - |
| 21.11.2024 | 21,60 | 21,65 | 21,40 | 21,55 | 0,00% | - |
| 20.11.2024 | 21,30 | 21,60 | 21,10 | 21,55 | 1,17% | 1.073,00 |
| 19.11.2024 | 21,00 | 21,80 | 21,00 | 21,30 | 1,43% | 273,00 |
| 18.11.2024 | 20,85 | 21,30 | 20,85 | 21,00 | 0,00% | 2.450,00 |
| 15.11.2024 | 21,35 | 21,75 | 20,95 | 21,00 | -1,87% | 77,00 |
| 14.11.2024 | 21,35 | 21,75 | 20,80 | 21,40 | 0,00% | 925,00 |
| 13.11.2024 | 21,25 | 21,50 | 21,05 | 21,40 | 0,47% | 3.780,00 |
| 12.11.2024 | 21,30 | 21,65 | 21,20 | 21,30 | 0,00% | 1.040,00 |
| 11.11.2024 | 21,50 | 21,60 | 21,05 | 21,30 | -0,93% | - |
| 08.11.2024 | 21,15 | 21,50 | 21,10 | 21,50 | 1,65% | 6.840,00 |
| 07.11.2024 | 21,20 | 21,50 | 21,10 | 21,15 | -0,24% | 5.200,00 |
| 06.11.2024 | 22,25 | 22,40 | 20,80 | 21,20 | -4,72% | 8.100,00 |
| 05.11.2024 | 21,60 | 22,60 | 21,10 | 22,25 | 3,01% | 16.510,00 |
| 04.11.2024 | 21,50 | 21,65 | 21,40 | 21,60 | 0,47% | - |
| 01.11.2024 | 21,35 | 21,65 | 21,15 | 21,50 | 0,70% | - |
| 31.10.2024 | 22,05 | 22,25 | 20,55 | 21,35 | -3,17% | 379,00 |
| 30.10.2024 | 22,35 | 22,40 | 21,90 | 22,05 | -1,34% | - |
| 29.10.2024 | 22,20 | 22,40 | 21,95 | 22,35 | 0,90% | - |
| 28.10.2024 | 22,20 | 22,20 | 21,60 | 22,15 | -0,23% | - |
| 25.10.2024 | 22,10 | 22,20 | 21,80 | 22,20 | 0,45% | - |
| 24.10.2024 | 21,95 | 22,20 | 21,80 | 22,10 | 0,91% | 7.400,00 |
| 23.10.2024 | 22,30 | 22,30 | 21,85 | 21,90 | -1,79% | 4.300,00 |
| 22.10.2024 | 22,35 | 22,40 | 21,95 | 22,30 | -0,22% | 1.188,00 |
| 21.10.2024 | 22,10 | 22,65 | 21,95 | 22,35 | 0,00% | - |
| 18.10.2024 | 22,20 | 22,35 | 22,15 | 22,35 | 0,45% | - |
| 17.10.2024 | 22,25 | 22,35 | 22,20 | 22,25 | 0,23% | - |
| 16.10.2024 | 22,30 | 22,45 | 22,10 | 22,20 | -0,45% | 1.050,00 |
| 15.10.2024 | 21,90 | 22,40 | 21,90 | 22,30 | 1,36% | - |
| 14.10.2024 | 22,35 | 22,35 | 22,00 | 22,00 | -1,12% | - |
| 11.10.2024 | 22,20 | 22,45 | 21,95 | 22,25 | 0,23% | - |
| 10.10.2024 | 22,25 | 22,30 | 22,10 | 22,20 | 0,45% | 1.850,00 |
| 09.10.2024 | 21,95 | 22,20 | 21,90 | 22,10 | 0,45% | 1.450,00 |
| 08.10.2024 | 21,95 | 22,20 | 21,85 | 22,00 | 0,69% | 2.100,00 |
| 07.10.2024 | 21,90 | 22,30 | 21,75 | 21,85 | 0,23% | 650,00 |
| 04.10.2024 | 22,15 | 22,65 | 21,80 | 21,80 | -1,36% | - |
| 03.10.2024 | 22,65 | 22,70 | 22,00 | 22,10 | -2,64% | - |
| 02.10.2024 | 22,05 | 22,70 | 21,90 | 22,70 | 2,48% | - |
| 01.10.2024 | 22,25 | 22,35 | 22,00 | 22,15 | -0,89% | 506,00 |
| 30.09.2024 | 21,85 | 22,40 | 21,75 | 22,35 | 2,05% | 9.750,00 |