24,600€
0,41%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 24,60 | 24,90 | 24,45 | 24,60 | -0,20% | - |
| 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 |
| 11.03.2025 | 27,45 | 28,20 | 27,30 | 27,85 | 0,91% | 5.711,00 |
| 10.03.2025 | 29,45 | 29,75 | 27,45 | 27,60 | -6,60% | 5.462,00 |
| 07.03.2025 | 28,75 | 29,55 | 28,75 | 29,55 | 2,43% | 1.600,00 |
| 06.03.2025 | 28,05 | 29,10 | 27,85 | 28,85 | 2,85% | 1.488,00 |
| 05.03.2025 | 27,15 | 28,10 | 27,10 | 28,05 | 3,13% | 491,00 |
| 04.03.2025 | 28,55 | 28,95 | 27,15 | 27,20 | -5,06% | 2.950,00 |
| 03.03.2025 | 28,95 | 29,45 | 28,55 | 28,65 | 0,00% | 3.546,00 |
| 28.02.2025 | 26,75 | 29,10 | 26,75 | 28,65 | 4,75% | 3.888,00 |
| 27.02.2025 | 26,15 | 28,05 | 25,50 | 27,35 | 4,59% | 11.370,00 |
| 26.02.2025 | 24,65 | 26,15 | 24,50 | 26,15 | 6,09% | 1.100,00 |
| 25.02.2025 | 25,45 | 25,75 | 24,55 | 24,65 | -3,14% | - |
| 24.02.2025 | 27,15 | 27,30 | 25,40 | 25,45 | -5,74% | 3.510,00 |
| 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 |