25,900€
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 26,20 | 26,50 | 26,05 | 26,10 | 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% | - |
| 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% | - |