44,950€
0,11%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 45,00 | 45,05 | 44,95 | 44,95 | 0,11% | 2.618,00 |
| 27.11.2025 | 44,95 | 45,05 | 44,90 | 44,90 | -0,22% | 1.987,00 |
| 26.11.2025 | 44,95 | 45,05 | 44,95 | 45,00 | 0,11% | - |
| 25.11.2025 | 44,95 | 45,05 | 44,95 | 44,95 | 0,11% | 5.439,00 |
| 24.11.2025 | 44,95 | 45,05 | 44,90 | 44,90 | 0,00% | 3.430,00 |
| 21.11.2025 | 45,00 | 45,05 | 44,90 | 44,90 | 0,00% | 1.578,00 |
| 20.11.2025 | 45,00 | 45,05 | 44,90 | 44,90 | 0,00% | 749,00 |
| 19.11.2025 | 44,95 | 45,05 | 44,90 | 44,90 | 0,00% | - |
| 18.11.2025 | 44,95 | 45,05 | 44,90 | 44,90 | 0,00% | 11.400,00 |
| 17.11.2025 | 43,70 | 45,05 | 43,70 | 44,90 | 1,58% | 2.164,00 |
| 14.11.2025 | 44,90 | 44,95 | 35,95 | 44,20 | -1,34% | 5.379,00 |
| 13.11.2025 | 45,00 | 45,05 | 44,80 | 44,80 | -0,33% | 10.080,00 |
| 12.11.2025 | 44,95 | 45,05 | 44,90 | 44,95 | 0,11% | 2.631,00 |
| 11.11.2025 | 45,05 | 45,20 | 44,90 | 44,90 | -0,22% | 2.010,00 |
| 10.11.2025 | 44,95 | 45,05 | 44,65 | 45,00 | 0,00% | 5.850,00 |
| 07.11.2025 | 45,05 | 45,10 | 45,00 | 45,00 | -0,11% | 17.130,00 |
| 06.11.2025 | 45,05 | 45,10 | 44,95 | 45,05 | 0,11% | 370,00 |
| 05.11.2025 | 45,05 | 45,05 | 45,00 | 45,00 | 0,00% | - |
| 04.11.2025 | 45,05 | 45,15 | 44,90 | 45,00 | -0,11% | 12.627,00 |
| 03.11.2025 | 44,95 | 45,05 | 44,95 | 45,05 | 0,33% | - |
| 30.10.2025 | 44,95 | 45,05 | 44,65 | 44,90 | -0,22% | 8.307,00 |
| 29.10.2025 | 44,95 | 45,90 | 44,95 | 45,00 | 0,22% | 15.360,00 |
| 28.10.2025 | 45,00 | 45,05 | 44,90 | 44,90 | 0,00% | 20.543,00 |
| 27.10.2025 | 45,00 | 45,05 | 44,80 | 44,90 | 0,00% | 6.677,00 |
| 24.10.2025 | 45,00 | 45,05 | 44,90 | 44,90 | 0,00% | 31.360,00 |
| 23.10.2025 | 44,95 | 45,05 | 44,90 | 44,90 | 0,00% | 1.650,00 |
| 22.10.2025 | 44,95 | 45,05 | 44,90 | 44,90 | 0,00% | - |
| 21.10.2025 | 44,95 | 45,05 | 44,90 | 44,90 | -0,22% | 7.873,00 |
| 20.10.2025 | 45,20 | 45,20 | 44,95 | 45,00 | 0,22% | 11.710,00 |
| 17.10.2025 | 44,95 | 45,20 | 44,90 | 44,90 | 0,00% | 5.912,00 |
| 16.10.2025 | 45,05 | 45,05 | 44,75 | 44,90 | 0,00% | 39.385,00 |
| 15.10.2025 | 44,95 | 45,10 | 44,85 | 44,90 | 0,00% | 9.388,00 |
| 14.10.2025 | 44,85 | 45,15 | 44,65 | 44,90 | 0,22% | 12.882,00 |
| 13.10.2025 | 42,55 | 45,15 | 42,40 | 44,80 | 34,53% | 16.980,00 |
| 10.10.2025 | 30,90 | 33,70 | 30,75 | 33,30 | 11,19% | 13.646,00 |
| 09.10.2025 | 24,50 | 30,55 | 24,25 | 29,95 | 23,25% | 4.752,00 |
| 08.10.2025 | 24,20 | 24,75 | 24,10 | 24,30 | -0,61% | 8.492,00 |
| 07.10.2025 | 26,15 | 26,35 | 24,20 | 24,45 | -5,60% | 4.339,00 |
| 06.10.2025 | 26,15 | 26,70 | 25,90 | 25,90 | -0,58% | 1.170,00 |
| 03.10.2025 | 25,90 | 26,35 | 25,85 | 26,05 | 1,36% | - |
| 02.10.2025 | 26,20 | 26,50 | 25,70 | 25,70 | -0,77% | - |
| 01.10.2025 | 26,70 | 26,70 | 25,90 | 25,90 | -0,96% | - |
| 30.09.2025 | 26,10 | 26,20 | 26,05 | 26,15 | 0,19% | - |
| 29.09.2025 | 26,70 | 27,15 | 26,10 | 26,10 | -3,51% | 4.590,00 |
| 26.09.2025 | 27,30 | 27,40 | 26,95 | 27,05 | -1,28% | - |
| 25.09.2025 | 27,70 | 27,70 | 27,15 | 27,40 | -0,72% | - |
| 24.09.2025 | 27,60 | 27,70 | 27,45 | 27,60 | 0,00% | 4.700,00 |
| 23.09.2025 | 27,95 | 27,95 | 27,40 | 27,60 | -0,36% | 2.100,00 |
| 22.09.2025 | 27,55 | 27,85 | 27,45 | 27,70 | 0,73% | - |
| 19.09.2025 | 27,60 | 27,70 | 27,50 | 27,50 | -0,72% | - |
| 18.09.2025 | 27,70 | 27,75 | 27,50 | 27,70 | 0,73% | 13.000,00 |
| 17.09.2025 | 27,65 | 27,75 | 27,40 | 27,50 | 0,36% | - |
| 16.09.2025 | 27,60 | 27,90 | 27,35 | 27,40 | -0,36% | 4.450,00 |
| 15.09.2025 | 27,40 | 27,60 | 27,35 | 27,50 | 0,36% | 5.100,00 |
| 12.09.2025 | 27,60 | 27,65 | 27,40 | 27,40 | -0,36% | 2.500,00 |
| 11.09.2025 | 27,45 | 27,75 | 27,45 | 27,50 | 0,36% | - |
| 10.09.2025 | 27,60 | 27,90 | 27,40 | 27,40 | -0,36% | - |
| 09.09.2025 | 27,70 | 27,80 | 27,50 | 27,50 | 0,18% | - |
| 08.09.2025 | 27,15 | 27,65 | 26,95 | 27,45 | 1,67% | - |
| 05.09.2025 | 27,20 | 27,50 | 27,00 | 27,00 | -1,64% | 3.000,00 |
| 04.09.2025 | 26,90 | 27,50 | 26,75 | 27,45 | 2,23% | - |
| 03.09.2025 | 27,25 | 27,90 | 26,65 | 26,85 | -1,65% | - |
| 02.09.2025 | 28,70 | 29,00 | 27,15 | 27,30 | -5,04% | 2.820,00 |
| 01.09.2025 | 29,35 | 29,45 | 28,70 | 28,75 | -1,54% | 1.340,00 |
| 29.08.2025 | 29,55 | 29,60 | 28,80 | 29,20 | -1,02% | - |
| 28.08.2025 | 28,65 | 29,70 | 28,55 | 29,50 | 2,97% | - |
| 27.08.2025 | 28,05 | 29,65 | 28,05 | 28,65 | 2,32% | - |
| 26.08.2025 | 26,80 | 28,60 | 26,80 | 28,00 | 4,48% | 11.554,00 |
| 25.08.2025 | 27,30 | 28,25 | 26,80 | 26,80 | -2,01% | - |
| 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% | - |