20,050€
-0,25%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,10 | 20,10 | 19,95 | 20,00 | -0,50% | - |
| 18.04.2024 | 20,10 | 20,25 | 19,83 | 20,10 | 0,00% | 833,00 |
| 17.04.2024 | 20,08 | 20,20 | 19,98 | 20,10 | -0,12% | 1.769,00 |
| 16.04.2024 | 20,20 | 20,25 | 19,93 | 20,13 | -0,25% | 355,00 |
| 15.04.2024 | 20,85 | 20,90 | 20,18 | 20,18 | -2,77% | 75,00 |
| 12.04.2024 | 20,95 | 21,15 | 20,65 | 20,75 | -0,95% | 500,00 |
| 11.04.2024 | 20,50 | 21,00 | 20,40 | 20,95 | 2,44% | 292,00 |
| 10.04.2024 | 21,10 | 21,35 | 20,30 | 20,45 | -3,08% | 976,00 |
| 09.04.2024 | 20,80 | 21,20 | 20,75 | 21,10 | 1,44% | 193,00 |
| 08.04.2024 | 21,40 | 21,45 | 20,45 | 20,80 | -2,80% | 2.000,00 |
| 05.04.2024 | 21,25 | 21,45 | 20,80 | 21,40 | 0,71% | - |
| 04.04.2024 | 21,45 | 21,60 | 21,25 | 21,25 | -1,16% | 645,00 |
| 03.04.2024 | 21,30 | 21,75 | 21,20 | 21,50 | 0,94% | 789,00 |
| 02.04.2024 | 23,15 | 23,25 | 21,15 | 21,30 | -7,99% | 1.695,00 |
| 28.03.2024 | 22,78 | 23,20 | 22,63 | 23,15 | 1,42% | 854,00 |
| 27.03.2024 | 22,15 | 22,85 | 21,88 | 22,83 | 3,05% | - |
| 26.03.2024 | 22,05 | 22,30 | 21,90 | 22,15 | 0,45% | 226,00 |
| 25.03.2024 | 21,90 | 22,33 | 21,75 | 22,05 | 0,57% | 280,00 |
| 22.03.2024 | 22,33 | 22,63 | 21,75 | 21,93 | -1,79% | 196,00 |
| 21.03.2024 | 22,33 | 22,53 | 21,95 | 22,33 | 0,00% | 232,00 |
| 20.03.2024 | 21,78 | 22,33 | 21,35 | 22,33 | 2,41% | - |
| 19.03.2024 | 21,95 | 22,18 | 21,55 | 21,80 | -0,68% | - |
| 18.03.2024 | 21,18 | 22,18 | 20,95 | 21,95 | 3,66% | 158,00 |
| 15.03.2024 | 22,28 | 22,55 | 21,05 | 21,18 | -4,94% | 218,00 |
| 14.03.2024 | 22,70 | 22,83 | 22,28 | 22,28 | -1,87% | 265,00 |
| 13.03.2024 | 22,50 | 22,80 | 22,08 | 22,70 | 0,89% | 2.811,00 |
| 12.03.2024 | 21,15 | 22,63 | 21,15 | 22,50 | 6,38% | 132,00 |
| 11.03.2024 | 20,10 | 21,25 | 20,01 | 21,15 | 5,25% | 250,00 |
| 08.03.2024 | 20,43 | 20,50 | 20,04 | 20,10 | -1,62% | 70,00 |
| 07.03.2024 | 20,35 | 20,48 | 20,09 | 20,43 | 0,37% | 15,00 |
| 06.03.2024 | 20,53 | 20,70 | 19,95 | 20,35 | -0,97% | - |
| 05.03.2024 | 20,08 | 20,58 | 19,99 | 20,55 | 2,19% | 573,00 |
| 04.03.2024 | 20,68 | 20,80 | 19,87 | 20,11 | -2,73% | 1.414,00 |
| 01.03.2024 | 20,78 | 20,80 | 20,45 | 20,68 | -0,24% | 280,00 |
| 29.02.2024 | 20,98 | 21,23 | 20,65 | 20,73 | -1,19% | 185,00 |
| 28.02.2024 | 20,85 | 21,00 | 20,55 | 20,98 | 0,60% | - |
| 27.02.2024 | 20,73 | 20,88 | 20,63 | 20,85 | 0,60% | 100,00 |
| 26.02.2024 | 21,25 | 21,25 | 20,53 | 20,73 | -2,36% | 145,00 |
| 23.02.2024 | 21,00 | 21,25 | 20,63 | 21,23 | 1,07% | 560,00 |
| 22.02.2024 | 21,25 | 21,30 | 20,85 | 21,00 | -1,18% | - |
| 21.02.2024 | 21,30 | 21,55 | 20,78 | 21,25 | -0,47% | 965,00 |
| 20.02.2024 | 21,75 | 21,83 | 21,18 | 21,35 | -1,84% | 44,00 |
| 19.02.2024 | 22,65 | 22,80 | 21,35 | 21,75 | -3,97% | 1.552,00 |
| 16.02.2024 | 21,88 | 22,93 | 20,19 | 22,65 | 3,54% | 3.548,00 |
| 15.02.2024 | 23,08 | 23,98 | 21,53 | 21,88 | -5,20% | 176,00 |
| 14.02.2024 | 22,90 | 23,13 | 22,83 | 23,08 | 0,87% | - |
| 13.02.2024 | 22,95 | 23,13 | 22,80 | 22,88 | -0,33% | 295,00 |
| 12.02.2024 | 23,03 | 23,23 | 22,73 | 22,95 | -0,33% | 15,00 |
| 09.02.2024 | 23,35 | 23,53 | 23,03 | 23,03 | -1,39% | 720,00 |
| 08.02.2024 | 23,70 | 23,73 | 22,30 | 23,35 | -1,48% | 600,00 |
| 07.02.2024 | 23,45 | 23,80 | 23,35 | 23,70 | 1,07% | - |
| 06.02.2024 | 23,50 | 23,63 | 23,25 | 23,45 | -0,21% | 22,00 |
| 05.02.2024 | 23,08 | 23,75 | 23,05 | 23,50 | 1,84% | - |
| 02.02.2024 | 23,25 | 23,98 | 23,05 | 23,08 | -0,97% | - |
| 01.02.2024 | 22,78 | 23,30 | 22,60 | 23,30 | 2,31% | 600,00 |
| 31.01.2024 | 23,08 | 23,30 | 22,78 | 22,78 | -1,30% | 441,00 |
| 30.01.2024 | 22,93 | 23,15 | 22,88 | 23,08 | 0,65% | 61,00 |
| 29.01.2024 | 23,03 | 23,10 | 22,65 | 22,93 | -0,54% | 85,00 |
| 26.01.2024 | 23,13 | 23,23 | 22,93 | 23,05 | -0,32% | 40,00 |
| 25.01.2024 | 23,10 | 23,18 | 22,88 | 23,13 | 0,00% | 300,00 |
| 24.01.2024 | 22,98 | 23,25 | 22,73 | 23,13 | 1,31% | 980,00 |
| 23.01.2024 | 22,58 | 23,05 | 22,48 | 22,83 | 1,11% | 100,00 |
| 22.01.2024 | 22,75 | 22,93 | 22,43 | 22,58 | -0,88% | 300,00 |
| 19.01.2024 | 23,00 | 23,20 | 22,65 | 22,78 | -1,09% | - |
| 18.01.2024 | 22,85 | 23,10 | 22,50 | 23,03 | 0,77% | 175,00 |
| 17.01.2024 | 23,30 | 23,30 | 22,65 | 22,85 | -1,93% | 540,00 |
| 16.01.2024 | 22,48 | 23,35 | 22,38 | 23,30 | 2,98% | 100,00 |
| 15.01.2024 | 23,23 | 23,50 | 22,45 | 22,63 | -2,48% | 2.033,00 |
| 12.01.2024 | 23,40 | 23,45 | 22,70 | 23,20 | -0,75% | 150,00 |
| 11.01.2024 | 23,60 | 23,88 | 23,23 | 23,38 | -0,95% | 1.082,00 |
| 10.01.2024 | 24,10 | 24,35 | 23,55 | 23,60 | -2,07% | - |
| 09.01.2024 | 24,40 | 24,58 | 23,93 | 24,10 | -1,23% | - |
| 08.01.2024 | 23,53 | 24,98 | 23,50 | 24,40 | 3,72% | - |
| 05.01.2024 | 23,93 | 24,05 | 23,53 | 23,53 | -1,67% | 150,00 |
| 04.01.2024 | 24,43 | 24,55 | 23,90 | 23,93 | -2,05% | - |
| 03.01.2024 | 24,73 | 24,88 | 24,30 | 24,43 | -1,21% | 18,00 |
| 02.01.2024 | 25,40 | 25,75 | 24,70 | 24,73 | -2,47% | 1.021,00 |
| 29.12.2023 | 25,90 | 25,93 | 25,25 | 25,35 | -2,12% | - |
| 28.12.2023 | 25,83 | 25,93 | 25,28 | 25,90 | 0,48% | 20,00 |
| 27.12.2023 | 25,88 | 25,93 | 25,30 | 25,78 | 0,00% | 500,00 |
| 22.12.2023 | 25,35 | 25,98 | 25,28 | 25,78 | 1,68% | 753,00 |
| 21.12.2023 | 25,00 | 25,73 | 24,40 | 25,35 | 1,40% | 630,00 |
| 20.12.2023 | 24,20 | 25,98 | 24,13 | 25,00 | 3,41% | 5.060,00 |
| 19.12.2023 | 24,18 | 24,40 | 24,10 | 24,18 | 0,00% | 1.200,00 |
| 18.12.2023 | 24,15 | 24,48 | 23,83 | 24,18 | 0,10% | - |
| 15.12.2023 | 24,05 | 24,33 | 23,48 | 24,15 | 0,73% | 90,00 |
| 14.12.2023 | 23,55 | 24,20 | 23,55 | 23,98 | 1,80% | 302,00 |
| 13.12.2023 | 23,68 | 23,73 | 22,88 | 23,55 | -0,53% | - |
| 12.12.2023 | 23,85 | 24,23 | 23,55 | 23,68 | -0,63% | 70,00 |
| 11.12.2023 | 22,95 | 23,88 | 22,70 | 23,83 | 3,93% | 267,00 |
| 08.12.2023 | 23,95 | 24,15 | 22,88 | 22,93 | -4,18% | 175,00 |
| 07.12.2023 | 23,68 | 24,08 | 23,25 | 23,93 | 1,06% | 150,00 |
| 06.12.2023 | 23,93 | 24,13 | 23,15 | 23,68 | -1,04% | - |
| 05.12.2023 | 23,58 | 23,95 | 23,10 | 23,93 | 1,48% | 296,00 |
| 04.12.2023 | 23,00 | 23,70 | 22,85 | 23,58 | 2,28% | 163,00 |
| 01.12.2023 | 22,48 | 23,05 | 22,38 | 23,05 | 2,79% | - |
| 30.11.2023 | 22,93 | 22,93 | 22,15 | 22,43 | -1,86% | 458,00 |
| 29.11.2023 | 22,13 | 22,90 | 21,90 | 22,85 | 3,28% | - |
| 28.11.2023 | 22,28 | 22,48 | 21,88 | 22,13 | -0,67% | 50,00 |
| 27.11.2023 | 23,15 | 23,20 | 22,03 | 22,28 | -4,09% | 18,00 |