1,640€
-2,09%
Echtzeit-Aktienkurs PSG KONSULT LTD.
Bid:
Ask:
Aktienkurse zur PSG KONSULT LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 1,74 | 1,74 | 1,65 | 1,68 | 3,08% | - |
| 02.10.2026 | 1,74 | 1,74 | 1,62 | 1,63 | -8,19% | - |
| 28.09.2026 | 1,71 | 1,77 | 1,70 | 1,77 | -0,56% | - |
| 22.09.2026 | 1,79 | 1,80 | 1,76 | 1,78 | 3,79% | - |
| 15.09.2026 | 1,69 | 1,72 | 1,68 | 1,72 | -1,44% | - |
| 14.09.2026 | 1,74 | 1,75 | 1,73 | 1,74 | 1,75% | - |
| 07.09.2026 | 1,72 | 1,73 | 1,71 | 1,71 | -0,29% | - |
| 01.09.2026 | 1,72 | 1,72 | 1,70 | 1,72 | 0,59% | - |
| 31.08.2026 | 1,73 | 1,73 | 1,71 | 1,71 | 0,29% | - |
| 27.08.2026 | 1,66 | 1,71 | 1,65 | 1,70 | -4,76% | - |
| 21.08.2026 | 1,78 | 1,79 | 1,71 | 1,79 | 3,78% | - |
| 20.08.2026 | 1,78 | 1,79 | 1,70 | 1,72 | -0,29% | - |
| 19.08.2026 | 1,79 | 1,79 | 1,71 | 1,73 | -3,90% | - |
| 14.08.2026 | 1,78 | 1,80 | 1,78 | 1,80 | 0,28% | - |
| 13.08.2026 | 1,80 | 1,80 | 1,79 | 1,79 | -2,45% | - |
| 11.08.2026 | 1,84 | 1,84 | 1,83 | 1,84 | 1,38% | - |
| 10.08.2026 | 1,81 | 1,82 | 1,81 | 1,81 | 0,56% | - |
| 06.08.2026 | 1,80 | 1,83 | 1,80 | 1,80 | 0,84% | - |
| 03.08.2026 | 1,78 | 1,79 | 1,78 | 1,79 | -2,99% | - |
| 23.07.2026 | 1,81 | 1,84 | 1,81 | 1,84 | -3,66% | - |
| 16.07.2026 | 1,86 | 1,92 | 1,86 | 1,91 | 2,14% | - |
| 15.07.2026 | 1,87 | 1,97 | 1,87 | 1,87 | -1,32% | - |
| 13.07.2026 | 1,81 | 1,90 | 1,81 | 1,90 | 4,12% | - |
| 10.07.2026 | 1,78 | 1,82 | 1,74 | 1,82 | 13,40% | - |
| 24.06.2026 | 1,61 | 1,62 | 1,61 | 1,61 | 0,31% | - |
| 16.06.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -3,61% | - |
| 15.06.2026 | 1,59 | 1,66 | 1,53 | 1,66 | 7,10% | - |
| 12.06.2026 | 1,54 | 1,56 | 1,49 | 1,55 | 11,91% | - |
| 13.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -4,48% | - |
| 06.05.2026 | 1,45 | 1,48 | 1,44 | 1,45 | 0,69% | - |
| 05.05.2026 | 1,43 | 1,45 | 1,42 | 1,44 | -0,35% | - |
| 04.05.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 30.04.2026 | 1,41 | 1,45 | 1,38 | 1,45 | 3,21% | - |
| 29.04.2026 | 1,45 | 1,48 | 1,40 | 1,40 | -2,78% | - |
| 28.04.2026 | 1,45 | 1,46 | 1,42 | 1,44 | -0,35% | - |
| 27.04.2026 | 1,45 | 1,46 | 1,45 | 1,45 | -0,34% | - |
| 24.04.2026 | 1,46 | 1,46 | 1,43 | 1,45 | 0,00% | - |
| 23.04.2026 | 1,46 | 1,47 | 1,45 | 1,45 | -1,36% | - |
| 22.04.2026 | 1,48 | 1,48 | 1,47 | 1,47 | 0,34% | - |
| 21.04.2026 | 1,47 | 1,48 | 1,46 | 1,47 | 0,00% | - |
| 20.04.2026 | 1,49 | 1,50 | 1,43 | 1,47 | -2,01% | - |
| 17.04.2026 | 1,49 | 1,51 | 1,48 | 1,50 | 0,67% | - |
| 16.04.2026 | 1,44 | 1,51 | 1,43 | 1,49 | 0,00% | - |
| 15.04.2026 | 1,46 | 1,49 | 1,46 | 1,49 | 0,00% | - |
| 14.04.2026 | 1,43 | 1,50 | 1,39 | 1,49 | 5,32% | - |
| 13.04.2026 | 1,43 | 1,43 | 1,38 | 1,41 | -4,41% | - |
| 10.04.2026 | 1,47 | 1,49 | 1,40 | 1,48 | 6,50% | - |
| 09.04.2026 | 1,49 | 1,49 | 1,39 | 1,39 | -6,73% | - |
| 08.04.2026 | 1,41 | 1,51 | 1,39 | 1,49 | 6,07% | - |
| 07.04.2026 | 1,40 | 1,41 | 1,35 | 1,40 | -0,36% | - |
| 02.04.2026 | 1,38 | 1,41 | 1,37 | 1,41 | 1,08% | - |
| 01.04.2026 | 1,37 | 1,42 | 1,36 | 1,39 | 2,21% | - |
| 31.03.2026 | 1,32 | 1,36 | 1,31 | 1,36 | 6,25% | - |
| 30.03.2026 | 1,37 | 1,37 | 1,28 | 1,28 | -5,19% | - |
| 27.03.2026 | 1,37 | 1,38 | 1,33 | 1,35 | -0,37% | - |
| 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 | -2,94% | - |
| 23.03.2026 | 1,31 | 1,38 | 1,26 | 1,36 | 3,03% | - |
| 20.03.2026 | 1,34 | 1,36 | 1,31 | 1,32 | -0,75% | - |
| 19.03.2026 | 1,33 | 1,36 | 1,31 | 1,33 | 0,00% | - |
| 18.03.2026 | 1,35 | 1,37 | 1,33 | 1,33 | -0,75% | - |
| 17.03.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 1,13% | - |
| 16.03.2026 | 1,34 | 1,37 | 1,31 | 1,33 | -0,38% | - |
| 13.03.2026 | 1,35 | 1,36 | 1,33 | 1,33 | -2,92% | - |
| 12.03.2026 | 1,36 | 1,40 | 1,36 | 1,37 | -1,44% | - |
| 11.03.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 1,09% | - |
| 10.03.2026 | 1,35 | 1,39 | 1,34 | 1,38 | 2,23% | - |
| 09.03.2026 | 1,29 | 1,35 | 1,29 | 1,35 | 1,13% | - |
| 06.03.2026 | 1,43 | 1,43 | 1,32 | 1,33 | -6,34% | 2.715,00 |
| 05.03.2026 | 1,42 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 04.03.2026 | 1,41 | 1,42 | 1,39 | 1,42 | 0,35% | - |
| 03.03.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -4,07% | - |
| 02.03.2026 | 1,49 | 1,49 | 1,43 | 1,48 | -2,64% | - |
| 27.02.2026 | 1,52 | 1,53 | 1,51 | 1,52 | 1,00% | - |
| 26.02.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 0,00% | - |
| 25.02.2026 | 1,49 | 1,51 | 1,48 | 1,50 | 0,67% | - |
| 24.02.2026 | 1,50 | 1,50 | 1,48 | 1,49 | -0,33% | - |
| 23.02.2026 | 1,47 | 1,50 | 1,47 | 1,50 | 1,70% | - |
| 20.02.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 1,03% | - |
| 19.02.2026 | 1,49 | 1,50 | 1,46 | 1,46 | -1,02% | - |
| 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 | 0,35% | - |
| 13.02.2026 | 1,45 | 1,46 | 1,44 | 1,45 | -0,69% | - |
| 12.02.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 11.02.2026 | 1,44 | 1,46 | 1,43 | 1,46 | 1,39% | - |
| 10.02.2026 | 1,50 | 1,50 | 1,42 | 1,44 | -3,69% | - |
| 09.02.2026 | 1,44 | 1,50 | 1,40 | 1,49 | 3,47% | - |
| 06.02.2026 | 1,43 | 1,45 | 1,42 | 1,44 | -0,35% | - |
| 05.02.2026 | 1,45 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 04.02.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -2,03% | - |
| 03.02.2026 | 1,46 | 1,49 | 1,45 | 1,48 | 5,36% | - |
| 02.02.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -2,44% | - |
| 30.01.2026 | 1,47 | 1,47 | 1,43 | 1,44 | -2,05% | - |
| 29.01.2026 | 1,44 | 1,48 | 1,44 | 1,47 | 1,74% | - |
| 28.01.2026 | 1,44 | 1,46 | 1,43 | 1,44 | 0,70% | - |
| 27.01.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -0,69% | - |
| 26.01.2026 | 1,44 | 1,45 | 1,43 | 1,44 | -1,03% | - |
| 23.01.2026 | 1,46 | 1,46 | 1,45 | 1,46 | 0,00% | - |