1,495€
6,03%
Echtzeit-Aktienkurs PSG Konsult Ltd.
Bid:
Ask:
Aktienkurse zur PSG Konsult Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 1,43 | 1,43 | 1,38 | 1,41 | 1,81% | - |
| 09.04.2026 | 1,49 | 1,49 | 1,39 | 1,39 | 2,21% | - |
| 26.03.2026 | 1,36 | 1,37 | 1,36 | 1,36 | -1,45% | - |
| 25.03.2026 | 1,32 | 1,38 | 1,32 | 1,38 | 4,17% | - |
| 24.03.2026 | 1,36 | 1,40 | 1,32 | 1,32 | -0,75% | - |
| 19.03.2026 | 1,33 | 1,36 | 1,31 | 1,33 | -2,92% | - |
| 12.03.2026 | 1,36 | 1,40 | 1,36 | 1,37 | -3,52% | - |
| 04.03.2026 | 1,41 | 1,42 | 1,39 | 1,42 | 0,35% | - |
| 03.03.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -6,60% | - |
| 27.02.2026 | 1,52 | 1,53 | 1,51 | 1,52 | 1,00% | - |
| 26.02.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 2,04% | - |
| 20.02.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 18.02.2026 | 1,47 | 1,48 | 1,46 | 1,47 | 1,38% | - |
| 17.02.2026 | 1,46 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 16.02.2026 | 1,45 | 1,46 | 1,45 | 1,45 | -2,68% | - |
| 09.02.2026 | 1,44 | 1,50 | 1,40 | 1,49 | 3,11% | - |
| 05.02.2026 | 1,45 | 1,45 | 1,44 | 1,45 | 3,21% | - |
| 02.02.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -3,78% | - |
| 23.01.2026 | 1,46 | 1,46 | 1,45 | 1,46 | 2,46% | - |
| 21.01.2026 | 1,42 | 1,43 | 1,41 | 1,42 | 1,07% | - |
| 20.01.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 19.01.2026 | 1,40 | 1,42 | 1,39 | 1,41 | 0,36% | - |
| 16.01.2026 | 1,41 | 1,41 | 1,39 | 1,40 | 1,08% | - |
| 15.01.2026 | 1,39 | 1,42 | 1,38 | 1,39 | -1,42% | - |
| 14.01.2026 | 1,40 | 1,41 | 1,39 | 1,41 | 1,08% | - |
| 12.01.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -3,14% | - |
| 07.01.2026 | 1,46 | 1,46 | 1,43 | 1,44 | 0,70% | - |
| 06.01.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -1,38% | - |
| 05.01.2026 | 1,45 | 1,45 | 1,44 | 1,45 | 5,09% | - |
| 29.12.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 5,77% | - |
| 18.12.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,89% | - |
| 17.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 15.12.2025 | 1,31 | 1,33 | 1,30 | 1,33 | 0,00% | - |
| 12.12.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -1,49% | - |
| 11.12.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 1,13% | - |
| 10.12.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -1,85% | - |
| 05.12.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 0,37% | - |
| 04.12.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 3,45% | - |
| 02.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,35% | - |
| 01.12.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -1,92% | - |
| 28.11.2025 | 1,30 | 1,31 | 1,27 | 1,30 | -0,38% | - |
| 27.11.2025 | 1,31 | 1,33 | 1,30 | 1,31 | 0,38% | - |
| 26.11.2025 | 1,31 | 1,34 | 1,30 | 1,30 | 2,36% | - |
| 25.11.2025 | 1,27 | 1,30 | 1,26 | 1,27 | -1,55% | - |
| 21.11.2025 | 1,33 | 1,33 | 1,29 | 1,29 | 0,39% | - |
| 14.11.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -2,28% | - |
| 13.11.2025 | 1,28 | 1,34 | 1,28 | 1,32 | 3,95% | - |
| 12.11.2025 | 1,25 | 1,27 | 1,23 | 1,27 | 3,69% | - |
| 05.11.2025 | 1,21 | 1,24 | 1,21 | 1,22 | -0,81% | - |
| 27.10.2025 | 1,24 | 1,25 | 1,23 | 1,23 | 0,41% | - |
| 21.10.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 1,24% | - |
| 20.10.2025 | 1,20 | 1,22 | 1,20 | 1,21 | -1,63% | - |
| 16.10.2025 | 1,23 | 1,24 | 1,23 | 1,23 | -0,40% | - |
| 15.10.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 1,23% | - |
| 14.10.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -0,81% | - |
| 10.10.2025 | 1,25 | 1,25 | 1,23 | 1,23 | 2,07% | - |
| 09.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,42% | - |
| 07.10.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 4,80% | - |
| 02.10.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 01.10.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 2,23% | - |
| 30.09.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 29.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 25.09.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -4,27% | - |
| 19.09.2025 | 1,14 | 1,18 | 1,11 | 1,17 | 3,54% | - |
| 17.09.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 5,12% | - |
| 05.09.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,47% | - |
| 04.09.2025 | 1,07 | 1,11 | 1,06 | 1,07 | 0,00% | - |
| 03.09.2025 | 1,07 | 1,09 | 1,06 | 1,07 | 0,94% | - |
| 02.09.2025 | 1,08 | 1,10 | 1,06 | 1,06 | -2,30% | - |
| 01.09.2025 | 1,10 | 1,10 | 1,07 | 1,09 | -0,91% | - |
| 29.08.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | - |
| 28.08.2025 | 1,10 | 1,11 | 1,07 | 1,09 | -0,91% | - |
| 27.08.2025 | 1,11 | 1,13 | 1,09 | 1,10 | -2,23% | - |
| 26.08.2025 | 1,14 | 1,15 | 1,11 | 1,12 | -1,32% | - |
| 25.08.2025 | 1,14 | 1,16 | 1,13 | 1,14 | 0,00% | - |
| 22.08.2025 | 1,13 | 1,16 | 1,13 | 1,14 | 0,89% | - |
| 21.08.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,90% | - |
| 20.08.2025 | 1,12 | 1,14 | 1,12 | 1,12 | -0,89% | - |
| 19.08.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 1,35% | - |
| 18.08.2025 | 1,12 | 1,13 | 1,11 | 1,11 | 0,00% | - |
| 15.08.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -0,45% | - |
| 14.08.2025 | 1,12 | 1,14 | 1,11 | 1,12 | -0,45% | - |
| 13.08.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 0,45% | - |
| 12.08.2025 | 1,11 | 1,12 | 1,10 | 1,12 | 0,90% | - |
| 11.08.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -0,45% | - |
| 08.08.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,45% | - |
| 07.08.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 0,45% | - |
| 06.08.2025 | 1,10 | 1,13 | 1,10 | 1,10 | -0,45% | - |
| 05.08.2025 | 1,09 | 1,11 | 1,08 | 1,11 | 2,31% | - |
| 04.08.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,47% | - |
| 01.08.2025 | 1,12 | 1,13 | 1,07 | 1,08 | -4,02% | - |
| 31.07.2025 | 1,09 | 1,12 | 1,08 | 1,12 | 3,23% | - |
| 30.07.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,93% | - |
| 29.07.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,47% | - |
| 28.07.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 0,94% | - |
| 25.07.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -1,85% | - |
| 24.07.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | - |
| 23.07.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 22.07.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 0,47% | - |
| 21.07.2025 | 1,08 | 1,09 | 1,07 | 1,08 | 0,47% | - |