23,900€
2,58%
Echtzeit-Aktienkurs PSI SOFTWARE SE NA O.N.
Bid:
Ask:
Aktienkurse zur PSI SOFTWARE SE NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 23,25 | 24,15 | 23,25 | 24,00 | 2,56% | 5.785,00 |
13.05.2024 | 23,20 | 23,65 | 22,95 | 23,40 | 0,65% | - |
10.05.2024 | 23,05 | 23,30 | 23,00 | 23,25 | 1,09% | - |
09.05.2024 | 22,90 | 23,20 | 22,80 | 23,00 | 0,44% | - |
08.05.2024 | 23,40 | 23,50 | 22,80 | 22,90 | -2,55% | 120,00 |
07.05.2024 | 22,60 | 23,60 | 22,55 | 23,50 | 3,52% | 810,00 |
06.05.2024 | 22,45 | 22,80 | 22,45 | 22,70 | 0,89% | 3.000,00 |
03.05.2024 | 22,55 | 22,65 | 22,45 | 22,50 | -0,44% | 1.980,00 |
02.05.2024 | 22,45 | 22,65 | 22,45 | 22,60 | 0,67% | - |
30.04.2024 | 22,45 | 22,75 | 22,45 | 22,45 | -0,44% | - |
29.04.2024 | 22,20 | 22,70 | 22,20 | 22,55 | 1,35% | 2.200,00 |
26.04.2024 | 22,70 | 22,75 | 22,20 | 22,25 | -1,55% | - |
25.04.2024 | 22,05 | 22,70 | 22,00 | 22,60 | 2,03% | 7.020,00 |
24.04.2024 | 21,05 | 22,25 | 21,05 | 22,15 | 5,23% | 6.180,00 |
23.04.2024 | 20,25 | 21,45 | 20,25 | 21,05 | 3,95% | 6.600,00 |
22.04.2024 | 20,08 | 20,55 | 19,95 | 20,25 | 0,75% | 4.800,00 |
19.04.2024 | 19,98 | 20,30 | 19,95 | 20,10 | 0,00% | 3.360,00 |
18.04.2024 | 20,13 | 20,30 | 19,83 | 20,10 | 0,12% | - |
17.04.2024 | 20,20 | 20,20 | 19,98 | 20,08 | -0,12% | 500,00 |
16.04.2024 | 20,25 | 20,35 | 19,95 | 20,10 | -0,99% | 2.600,00 |
15.04.2024 | 20,85 | 20,90 | 20,15 | 20,30 | -2,40% | 3.990,00 |
12.04.2024 | 20,95 | 21,10 | 20,65 | 20,80 | -0,72% | 5.810,00 |
11.04.2024 | 20,60 | 21,00 | 20,45 | 20,95 | 2,44% | 650,00 |
10.04.2024 | 21,35 | 21,35 | 20,35 | 20,45 | -3,08% | 2.228,00 |
09.04.2024 | 20,75 | 21,20 | 20,75 | 21,10 | 1,44% | 1.760,00 |
08.04.2024 | 21,35 | 21,50 | 20,45 | 20,80 | -3,03% | - |
05.04.2024 | 21,25 | 21,50 | 20,80 | 21,45 | 0,94% | 104,00 |
04.04.2024 | 21,50 | 21,60 | 21,25 | 21,25 | -0,70% | - |
03.04.2024 | 21,20 | 21,70 | 21,20 | 21,40 | 0,47% | 410,00 |
02.04.2024 | 23,05 | 23,25 | 21,15 | 21,30 | -7,99% | 5.970,00 |
28.03.2024 | 22,83 | 23,15 | 22,63 | 23,15 | 1,54% | 5.125,00 |
27.03.2024 | 22,15 | 22,85 | 21,85 | 22,80 | 2,82% | - |
26.03.2024 | 22,05 | 22,25 | 21,88 | 22,18 | 0,57% | 2.300,00 |
25.03.2024 | 21,88 | 22,33 | 21,78 | 22,05 | 0,68% | 1.996,00 |
22.03.2024 | 22,30 | 22,63 | 21,78 | 21,90 | -2,01% | 2.240,00 |
21.03.2024 | 22,30 | 22,53 | 21,93 | 22,35 | 0,00% | 9.632,00 |
20.03.2024 | 21,75 | 22,35 | 21,33 | 22,35 | 2,41% | 8.648,00 |
19.03.2024 | 22,08 | 22,18 | 21,55 | 21,83 | -0,57% | 1.560,00 |
18.03.2024 | 21,15 | 22,23 | 20,95 | 21,95 | 3,91% | 2.400,00 |
15.03.2024 | 22,30 | 22,60 | 21,10 | 21,13 | -5,27% | 5.540,00 |
14.03.2024 | 22,80 | 22,80 | 22,25 | 22,30 | -1,98% | 2.000,00 |
13.03.2024 | 22,50 | 22,78 | 22,08 | 22,75 | 1,11% | 13.610,00 |
12.03.2024 | 21,18 | 22,65 | 21,15 | 22,50 | 6,13% | 9.632,00 |
11.03.2024 | 20,15 | 21,28 | 20,05 | 21,20 | 5,60% | 3.760,00 |
08.03.2024 | 20,38 | 20,50 | 20,08 | 20,08 | -1,83% | 4.050,00 |
07.03.2024 | 20,33 | 20,50 | 19,99 | 20,45 | 0,49% | - |
06.03.2024 | 20,70 | 20,70 | 19,95 | 20,35 | -0,97% | 1.089,00 |
05.03.2024 | 20,13 | 20,60 | 20,00 | 20,55 | 1,99% | - |
04.03.2024 | 20,73 | 20,80 | 19,77 | 20,15 | -3,13% | 3.800,00 |
01.03.2024 | 20,73 | 20,80 | 20,45 | 20,80 | 0,24% | 130,00 |
29.02.2024 | 20,93 | 21,20 | 20,65 | 20,75 | -0,95% | 11.637,00 |
28.02.2024 | 20,83 | 21,00 | 20,55 | 20,95 | 0,72% | - |
27.02.2024 | 20,73 | 20,85 | 20,63 | 20,80 | 0,97% | - |
26.02.2024 | 21,18 | 21,18 | 20,53 | 20,60 | -2,60% | - |
23.02.2024 | 20,98 | 21,25 | 20,63 | 21,15 | 0,83% | - |
22.02.2024 | 21,20 | 21,25 | 20,88 | 20,98 | -1,18% | 14.100,00 |
21.02.2024 | 21,38 | 21,58 | 20,78 | 21,23 | -0,82% | 28.678,00 |
20.02.2024 | 21,73 | 21,83 | 21,15 | 21,40 | -1,83% | 5.970,00 |
19.02.2024 | 22,58 | 22,80 | 21,35 | 21,80 | -3,65% | 660,00 |
16.02.2024 | 21,68 | 22,90 | 20,18 | 22,63 | -2,48% | 7.410,00 |
15.02.2024 | 23,10 | 23,85 | 22,93 | 23,20 | 0,22% | 162,00 |
14.02.2024 | 22,95 | 23,15 | 22,83 | 23,15 | 1,09% | 2.400,00 |
13.02.2024 | 22,98 | 23,13 | 22,78 | 22,90 | -0,43% | - |
12.02.2024 | 22,90 | 23,23 | 22,75 | 23,00 | -0,22% | 2.494,00 |
09.02.2024 | 23,33 | 23,53 | 23,03 | 23,05 | -1,18% | - |
08.02.2024 | 23,68 | 23,75 | 22,68 | 23,33 | -1,79% | - |
07.02.2024 | 23,50 | 23,90 | 23,35 | 23,75 | 1,06% | - |
06.02.2024 | 23,50 | 23,65 | 23,28 | 23,50 | 0,00% | 2.250,00 |
05.02.2024 | 23,08 | 23,75 | 23,05 | 23,50 | 1,51% | 4.700,00 |
02.02.2024 | 23,33 | 23,98 | 23,08 | 23,15 | -0,86% | 5.731,00 |
01.02.2024 | 22,85 | 23,35 | 22,63 | 23,35 | 2,52% | - |
31.01.2024 | 23,05 | 23,30 | 22,75 | 22,78 | -1,19% | - |
30.01.2024 | 22,88 | 23,25 | 22,85 | 23,05 | 0,44% | - |
29.01.2024 | 23,15 | 23,15 | 22,68 | 22,95 | -0,22% | - |
26.01.2024 | 23,10 | 23,23 | 22,90 | 23,00 | -0,76% | - |
25.01.2024 | 23,10 | 23,18 | 22,85 | 23,18 | 0,11% | 6.142,00 |
24.01.2024 | 22,80 | 23,25 | 22,73 | 23,15 | 1,31% | 2.954,00 |
23.01.2024 | 22,68 | 23,10 | 22,48 | 22,85 | 1,78% | 3.300,00 |
22.01.2024 | 22,85 | 22,90 | 22,43 | 22,45 | -1,32% | 7.980,00 |
19.01.2024 | 23,10 | 23,23 | 22,68 | 22,75 | -0,87% | - |
18.01.2024 | 22,80 | 23,10 | 22,53 | 22,95 | 0,66% | 1.500,00 |
17.01.2024 | 23,23 | 23,30 | 22,63 | 22,80 | -1,94% | 2.865,00 |
16.01.2024 | 22,65 | 23,30 | 22,35 | 23,25 | 2,99% | 6.300,00 |
15.01.2024 | 23,40 | 23,50 | 22,55 | 22,58 | -2,90% | 5.600,00 |
12.01.2024 | 23,38 | 23,38 | 22,70 | 23,25 | -0,64% | 2.850,00 |
11.01.2024 | 23,63 | 23,93 | 23,23 | 23,40 | -0,74% | 4.600,00 |
10.01.2024 | 24,00 | 24,35 | 23,53 | 23,58 | -2,08% | 2.380,00 |
09.01.2024 | 24,40 | 24,58 | 23,93 | 24,08 | -1,53% | - |
08.01.2024 | 23,53 | 25,03 | 23,45 | 24,45 | 3,71% | 3.470,00 |
05.01.2024 | 23,95 | 24,05 | 23,50 | 23,58 | -1,26% | 3.600,00 |
04.01.2024 | 24,45 | 24,55 | 23,88 | 23,88 | -2,25% | - |
03.01.2024 | 24,73 | 24,88 | 24,30 | 24,43 | -1,41% | 2.900,00 |
02.01.2024 | 25,35 | 25,75 | 24,70 | 24,78 | -2,27% | - |
29.12.2023 | 25,90 | 25,90 | 25,15 | 25,35 | -2,12% | - |
28.12.2023 | 25,75 | 25,90 | 25,25 | 25,90 | 0,58% | 1.180,00 |
27.12.2023 | 25,85 | 25,93 | 25,30 | 25,75 | -0,19% | 550,00 |
22.12.2023 | 25,38 | 25,98 | 25,30 | 25,80 | 1,78% | 4.060,00 |
21.12.2023 | 25,08 | 25,73 | 24,40 | 25,35 | 1,30% | 1.400,00 |
20.12.2023 | 24,13 | 26,05 | 24,08 | 25,03 | 3,62% | 3.500,00 |
19.12.2023 | 24,15 | 24,40 | 24,10 | 24,15 | 0,21% | 1.080,00 |