Börse:
30,675€
0,41%
Echtzeit-Aktienkurs PSI Software AG
Bid:
30,550€
Ask:
30,800€
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 30,58 | 30,95 | 30,55 | 30,68 | 0,41% | - |
| 25.05.2022 | 30,50 | 30,98 | 29,35 | 30,55 | 0,16% | 1.013,00 |
| 24.05.2022 | 31,23 | 32,00 | 30,35 | 30,50 | -2,79% | 545,00 |
| 23.05.2022 | 32,28 | 32,63 | 30,88 | 31,38 | -2,18% | 553,00 |
| 20.05.2022 | 32,28 | 33,15 | 31,80 | 32,08 | -0,47% | 622,00 |
| 19.05.2022 | 32,38 | 32,78 | 31,70 | 32,23 | -0,62% | 225,00 |
| 18.05.2022 | 33,05 | 33,48 | 32,35 | 32,43 | -2,04% | 70,00 |
| 17.05.2022 | 33,45 | 34,03 | 32,98 | 33,10 | -0,60% | 525,00 |
| 16.05.2022 | 32,75 | 33,58 | 32,68 | 33,30 | 1,68% | 170,00 |
| 13.05.2022 | 32,63 | 33,33 | 32,30 | 32,75 | 1,39% | 602,00 |
| 12.05.2022 | 32,20 | 32,53 | 31,45 | 32,30 | -0,15% | 320,00 |
| 11.05.2022 | 31,88 | 33,15 | 31,73 | 32,35 | 1,57% | 1.475,00 |
| 10.05.2022 | 31,75 | 33,33 | 31,60 | 31,85 | 0,24% | 1.821,00 |
| 09.05.2022 | 33,93 | 34,08 | 31,60 | 31,78 | -6,95% | 1.593,00 |
| 06.05.2022 | 34,48 | 34,98 | 33,78 | 34,15 | -1,30% | 475,00 |
| 05.05.2022 | 35,98 | 36,53 | 34,40 | 34,60 | -3,55% | 961,00 |
| 04.05.2022 | 35,65 | 35,90 | 34,90 | 35,88 | 0,56% | 995,00 |
| 03.05.2022 | 36,08 | 36,50 | 35,30 | 35,68 | -0,76% | - |
| 02.05.2022 | 35,88 | 36,38 | 34,50 | 35,95 | 0,14% | 531,00 |
| 29.04.2022 | 36,65 | 37,58 | 35,90 | 35,90 | -1,78% | 20,00 |
| 28.04.2022 | 37,28 | 38,18 | 36,45 | 36,55 | -1,42% | 30,00 |
| 27.04.2022 | 38,03 | 38,08 | 36,80 | 37,08 | -2,24% | 315,00 |
| 26.04.2022 | 39,65 | 39,65 | 37,80 | 37,93 | -4,11% | 695,00 |
| 25.04.2022 | 39,38 | 39,58 | 38,63 | 39,55 | -0,13% | 135,00 |
| 22.04.2022 | 39,73 | 40,18 | 39,43 | 39,60 | -0,44% | 291,00 |
| 21.04.2022 | 40,18 | 41,38 | 39,73 | 39,78 | -0,62% | 393,00 |
| 20.04.2022 | 39,80 | 40,53 | 39,23 | 40,03 | 0,50% | 270,00 |
| 19.04.2022 | 40,10 | 40,43 | 39,08 | 39,83 | -0,87% | 166,00 |
| 14.04.2022 | 39,65 | 40,68 | 39,43 | 40,18 | 1,64% | 375,00 |
| 13.04.2022 | 39,13 | 39,65 | 38,83 | 39,53 | 1,61% | - |
| 12.04.2022 | 38,88 | 39,70 | 38,13 | 38,90 | -0,19% | 919,00 |
| 11.04.2022 | 39,63 | 39,63 | 38,20 | 38,98 | -1,76% | 470,00 |
| 08.04.2022 | 40,83 | 41,30 | 39,23 | 39,68 | -3,00% | 250,00 |
| 07.04.2022 | 37,75 | 41,48 | 37,75 | 40,90 | 8,06% | 1.215,00 |
| 06.04.2022 | 39,55 | 39,93 | 37,60 | 37,85 | -4,42% | 416,00 |
| 05.04.2022 | 40,48 | 40,95 | 39,48 | 39,60 | -2,16% | 625,00 |
| 04.04.2022 | 39,45 | 40,53 | 39,03 | 40,48 | 2,86% | 278,00 |
| 01.04.2022 | 38,85 | 39,70 | 38,68 | 39,35 | 1,55% | 113,00 |
| 31.03.2022 | 40,90 | 41,30 | 38,65 | 38,75 | -5,02% | 803,00 |
| 30.03.2022 | 40,35 | 40,95 | 39,50 | 40,80 | 0,99% | 229,00 |
| 29.03.2022 | 39,35 | 40,90 | 38,40 | 40,40 | 3,19% | 437,00 |
| 28.03.2022 | 38,75 | 39,60 | 37,85 | 39,15 | 0,90% | 375,00 |
| 25.03.2022 | 38,30 | 40,00 | 38,00 | 38,80 | 1,44% | 82,00 |
| 24.03.2022 | 39,10 | 39,55 | 38,15 | 38,25 | -1,92% | 79,00 |
| 23.03.2022 | 40,30 | 40,70 | 38,70 | 39,00 | -2,99% | 410,00 |
| 22.03.2022 | 39,30 | 40,20 | 38,90 | 40,20 | 2,29% | 80,00 |
| 21.03.2022 | 39,60 | 39,80 | 38,70 | 39,30 | -1,13% | 1.084,00 |
| 18.03.2022 | 40,65 | 40,65 | 38,70 | 39,75 | -1,97% | 340,00 |
| 17.03.2022 | 39,00 | 40,65 | 38,80 | 40,55 | 3,84% | 2.274,00 |
| 16.03.2022 | 36,95 | 39,40 | 36,85 | 39,05 | 6,84% | 150,00 |
| 15.03.2022 | 37,75 | 37,80 | 36,15 | 36,55 | -3,18% | 610,00 |
| 14.03.2022 | 37,75 | 38,85 | 37,25 | 37,75 | 1,34% | 385,00 |
| 11.03.2022 | 36,45 | 38,75 | 35,95 | 37,25 | 2,34% | 357,00 |
| 10.03.2022 | 37,25 | 37,35 | 36,00 | 36,40 | -1,89% | 1.610,00 |
| 09.03.2022 | 34,00 | 37,10 | 33,80 | 37,10 | 9,93% | 691,00 |
| 08.03.2022 | 33,60 | 35,00 | 33,30 | 33,75 | -0,44% | 1.011,00 |
| 07.03.2022 | 33,00 | 34,75 | 31,30 | 33,90 | 1,50% | 1.670,00 |
| 04.03.2022 | 35,40 | 35,90 | 33,15 | 33,40 | -5,92% | 677,00 |
| 03.03.2022 | 35,90 | 37,10 | 35,15 | 35,50 | -1,11% | 378,00 |
| 02.03.2022 | 36,30 | 36,75 | 35,30 | 35,90 | -0,83% | 1.154,00 |
| 01.03.2022 | 37,15 | 37,55 | 35,95 | 36,20 | -2,43% | 391,00 |
| 28.02.2022 | 35,80 | 37,40 | 35,35 | 37,10 | 1,37% | 551,00 |
| 25.02.2022 | 35,30 | 37,05 | 34,80 | 36,60 | 3,68% | 1.393,00 |
| 24.02.2022 | 34,45 | 36,40 | 32,85 | 35,30 | -4,21% | 4.276,00 |
| 23.02.2022 | 36,40 | 38,15 | 36,10 | 36,85 | 2,08% | 825,00 |
| 22.02.2022 | 35,30 | 37,50 | 33,30 | 36,10 | 2,70% | 1.348,00 |
| 21.02.2022 | 38,65 | 38,70 | 35,10 | 35,15 | -8,10% | 2.242,00 |
| 18.02.2022 | 39,85 | 39,85 | 38,10 | 38,25 | -3,04% | 687,00 |
| 17.02.2022 | 40,20 | 41,25 | 39,40 | 39,45 | -2,83% | 1.194,00 |
| 16.02.2022 | 41,00 | 41,10 | 39,85 | 40,60 | -0,98% | 602,00 |
| 15.02.2022 | 39,10 | 41,15 | 38,90 | 41,00 | 4,59% | 1.308,00 |
| 14.02.2022 | 40,85 | 40,90 | 38,20 | 39,20 | -4,39% | 2.306,00 |
| 11.02.2022 | 41,90 | 42,10 | 40,85 | 41,00 | -2,61% | 410,00 |
| 10.02.2022 | 41,45 | 44,25 | 41,30 | 42,10 | 1,57% | 1.773,00 |
| 09.02.2022 | 40,20 | 42,50 | 40,20 | 41,45 | 2,85% | 4.135,00 |
| 08.02.2022 | 40,20 | 40,35 | 39,20 | 40,30 | 0,50% | 230,00 |
| 07.02.2022 | 40,75 | 40,85 | 39,05 | 40,10 | -1,84% | 970,00 |
| 04.02.2022 | 42,55 | 42,55 | 38,80 | 40,85 | -2,85% | 790,00 |
| 03.02.2022 | 41,00 | 42,70 | 40,20 | 42,05 | 5,65% | 1.897,00 |
| 02.02.2022 | 39,00 | 40,50 | 38,85 | 39,80 | 2,05% | 512,00 |
| 01.02.2022 | 39,10 | 39,75 | 38,60 | 39,00 | -0,26% | 1.067,00 |
| 31.01.2022 | 37,50 | 39,10 | 37,40 | 39,10 | 5,11% | 578,00 |
| 28.01.2022 | 36,75 | 37,60 | 36,45 | 37,20 | 1,36% | 105,00 |
| 27.01.2022 | 37,30 | 38,00 | 36,20 | 36,70 | -3,17% | 647,00 |
| 26.01.2022 | 36,10 | 38,20 | 35,70 | 37,90 | 5,57% | 1.098,00 |
| 25.01.2022 | 35,80 | 36,70 | 35,00 | 35,90 | -0,14% | 1.098,00 |
| 24.01.2022 | 37,50 | 38,40 | 34,10 | 35,95 | -3,88% | 5.112,00 |
| 21.01.2022 | 39,60 | 39,75 | 37,40 | 37,40 | -6,15% | 2.553,00 |
| 20.01.2022 | 39,90 | 40,50 | 39,20 | 39,85 | 0,50% | 250,00 |
| 19.01.2022 | 40,00 | 40,45 | 38,95 | 39,65 | -0,75% | 350,00 |
| 18.01.2022 | 41,15 | 41,85 | 39,55 | 39,95 | -3,15% | 841,00 |
| 17.01.2022 | 40,65 | 42,10 | 40,65 | 41,25 | 1,60% | 593,00 |
| 14.01.2022 | 42,05 | 42,45 | 40,55 | 40,60 | -3,45% | 1.930,00 |
| 13.01.2022 | 41,55 | 42,40 | 40,80 | 42,05 | 1,20% | 355,00 |
| 12.01.2022 | 42,25 | 42,55 | 41,35 | 41,55 | -0,60% | 956,00 |
| 11.01.2022 | 40,05 | 42,95 | 39,85 | 41,80 | 5,03% | 965,00 |
| 10.01.2022 | 42,15 | 42,80 | 38,50 | 39,80 | -5,35% | 1.974,00 |
| 07.01.2022 | 41,75 | 43,00 | 41,45 | 42,05 | 0,96% | 420,00 |
| 06.01.2022 | 42,30 | 42,90 | 41,50 | 41,65 | -2,34% | 667,00 |
| 05.01.2022 | 44,35 | 45,15 | 42,65 | 42,65 | -3,62% | 736,00 |