21,800€
-0,46%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 22,00 | 22,30 | 21,80 | 21,90 | -0,45% | 18.000,00 |
| 26.09.2024 | 22,05 | 22,20 | 21,90 | 22,00 | 0,00% | 640,00 |
| 25.09.2024 | 22,05 | 22,25 | 22,00 | 22,00 | -0,68% | - |
| 24.09.2024 | 21,95 | 22,15 | 21,95 | 22,15 | 0,68% | 946,00 |
| 23.09.2024 | 22,05 | 22,45 | 21,95 | 22,00 | -0,23% | 828,00 |
| 20.09.2024 | 22,15 | 22,15 | 22,00 | 22,05 | -0,45% | 1.705,00 |
| 19.09.2024 | 22,15 | 22,20 | 21,90 | 22,15 | 0,00% | - |
| 18.09.2024 | 22,15 | 22,20 | 21,95 | 22,15 | 0,23% | - |
| 17.09.2024 | 21,95 | 22,15 | 21,85 | 22,10 | 0,68% | - |
| 16.09.2024 | 22,35 | 22,35 | 21,80 | 21,95 | -1,57% | - |
| 13.09.2024 | 21,80 | 22,40 | 21,75 | 22,30 | 1,83% | - |
| 12.09.2024 | 22,45 | 22,45 | 21,90 | 21,90 | -1,79% | 460,00 |
| 11.09.2024 | 21,45 | 22,30 | 21,45 | 22,30 | 3,48% | - |
| 10.09.2024 | 20,95 | 21,55 | 20,80 | 21,55 | 2,62% | - |
| 09.09.2024 | 20,35 | 21,00 | 20,35 | 21,00 | 2,94% | 1.100,00 |
| 06.09.2024 | 19,95 | 21,05 | 19,95 | 20,40 | 2,00% | 1.950,00 |
| 05.09.2024 | 20,30 | 20,35 | 20,00 | 20,00 | -1,96% | - |
| 04.09.2024 | 20,25 | 20,40 | 20,10 | 20,40 | 0,25% | - |
| 03.09.2024 | 20,65 | 20,75 | 20,35 | 20,35 | -1,69% | 989,00 |
| 02.09.2024 | 20,65 | 20,75 | 20,45 | 20,70 | 0,49% | 1.455,00 |
| 30.08.2024 | 20,50 | 20,70 | 20,45 | 20,60 | 1,48% | - |
| 29.08.2024 | 20,65 | 20,75 | 20,30 | 20,30 | -0,98% | 1.225,00 |
| 28.08.2024 | 20,35 | 20,50 | 20,30 | 20,50 | 0,74% | - |
| 27.08.2024 | 20,45 | 20,60 | 20,35 | 20,35 | -0,73% | - |
| 26.08.2024 | 20,35 | 20,50 | 20,25 | 20,50 | 0,49% | - |