20,100€
-0,99%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,95 | 20,30 | 19,90 | 20,10 | -0,99% | 919,00 |
| 18.04.2024 | 20,00 | 20,30 | 19,85 | 20,30 | 0,00% | 1.444,00 |
| 17.04.2024 | 20,30 | 20,30 | 19,95 | 20,30 | 0,50% | 1.297,00 |
| 16.04.2024 | 20,30 | 20,30 | 19,95 | 20,20 | 1,00% | 1.991,00 |
| 15.04.2024 | 20,70 | 20,80 | 20,00 | 20,00 | -2,44% | 5.182,00 |
| 12.04.2024 | 21,00 | 21,20 | 20,50 | 20,50 | -1,91% | 1.272,00 |
| 11.04.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 1,95% | 1.441,00 |
| 10.04.2024 | 21,50 | 21,50 | 20,50 | 20,50 | -3,76% | 3.066,00 |
| 09.04.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 3,40% | 822,00 |
| 08.04.2024 | 21,30 | 21,60 | 20,60 | 20,60 | -4,63% | 1.400,00 |
| 05.04.2024 | 21,20 | 21,60 | 20,80 | 21,60 | 1,89% | 1.887,00 |
| 04.04.2024 | 21,40 | 21,50 | 21,20 | 21,20 | -1,85% | 962,00 |
| 03.04.2024 | 21,50 | 21,60 | 21,20 | 21,60 | 0,93% | 1.287,00 |
| 02.04.2024 | 23,10 | 23,10 | 21,20 | 21,40 | -7,36% | 4.222,00 |
| 28.03.2024 | 23,00 | 23,15 | 22,55 | 23,10 | 2,44% | 1.780,00 |
| 27.03.2024 | 21,80 | 22,55 | 21,80 | 22,55 | 2,27% | 1.058,00 |
| 26.03.2024 | 22,05 | 22,15 | 22,00 | 22,05 | -0,45% | 3.586,00 |
| 25.03.2024 | 21,80 | 22,15 | 21,60 | 22,15 | 1,61% | 3.426,00 |
| 22.03.2024 | 22,10 | 22,60 | 21,80 | 21,80 | -3,33% | 2.773,00 |
| 21.03.2024 | 22,50 | 22,55 | 22,00 | 22,55 | 1,58% | 888,00 |
| 20.03.2024 | 21,55 | 22,20 | 21,25 | 22,20 | 1,14% | 1.840,00 |
| 19.03.2024 | 21,90 | 22,15 | 21,40 | 21,95 | -0,23% | 2.521,00 |
| 18.03.2024 | 21,20 | 22,05 | 21,15 | 22,00 | 3,53% | 1.990,00 |
| 15.03.2024 | 22,35 | 22,70 | 21,05 | 21,25 | -3,85% | 2.262,00 |
| 14.03.2024 | 22,45 | 22,85 | 22,10 | 22,10 | -3,91% | 1.799,00 |
| 13.03.2024 | 22,50 | 23,05 | 22,05 | 23,00 | 3,14% | 2.151,00 |
| 12.03.2024 | 21,35 | 22,55 | 21,20 | 22,30 | 4,45% | 6.904,00 |
| 11.03.2024 | 19,92 | 21,40 | 19,92 | 21,35 | 6,48% | 5.532,00 |
| 08.03.2024 | 20,45 | 20,50 | 20,05 | 20,05 | -2,20% | 2.468,00 |
| 07.03.2024 | 20,15 | 20,70 | 20,00 | 20,50 | -0,24% | 2.558,00 |
| 06.03.2024 | 20,80 | 20,80 | 19,92 | 20,55 | 2,49% | 2.664,00 |
| 05.03.2024 | 20,25 | 20,25 | 20,00 | 20,05 | 0,25% | 865,00 |
| 04.03.2024 | 20,85 | 20,85 | 19,74 | 20,00 | -3,61% | 7.038,00 |
| 01.03.2024 | 20,85 | 20,85 | 20,30 | 20,75 | -0,72% | 3.191,00 |
| 29.02.2024 | 20,80 | 21,15 | 20,60 | 20,90 | -0,71% | 2.768,00 |
| 28.02.2024 | 20,90 | 21,20 | 20,60 | 21,05 | 0,48% | 2.720,00 |
| 27.02.2024 | 20,85 | 20,95 | 20,60 | 20,95 | 1,95% | 1.567,00 |
| 26.02.2024 | 21,35 | 21,35 | 20,55 | 20,55 | -4,20% | 5.180,00 |
| 23.02.2024 | 20,90 | 21,45 | 20,70 | 21,45 | 1,66% | 3.657,00 |
| 22.02.2024 | 21,00 | 21,25 | 20,90 | 21,10 | -1,17% | 2.799,00 |
| 21.02.2024 | 21,65 | 21,65 | 20,90 | 21,35 | 1,18% | 3.645,00 |
| 20.02.2024 | 21,80 | 21,80 | 21,05 | 21,10 | -2,99% | 2.643,00 |
| 19.02.2024 | 22,50 | 22,50 | 21,35 | 21,75 | -4,19% | 3.912,00 |
| 16.02.2024 | 21,70 | 22,75 | 19,98 | 22,70 | 3,18% | 23.735,00 |
| 15.02.2024 | 23,30 | 23,95 | 21,50 | 22,00 | -3,30% | 13.031,00 |
| 14.02.2024 | 22,80 | 23,05 | 22,75 | 22,75 | 0,22% | 2.334,00 |
| 13.02.2024 | 23,05 | 23,15 | 22,70 | 22,70 | -2,58% | 1.830,00 |
| 12.02.2024 | 22,85 | 23,30 | 22,55 | 23,30 | 1,97% | 2.021,00 |
| 09.02.2024 | 23,25 | 23,50 | 22,80 | 22,85 | -2,14% | 1.947,00 |
| 08.02.2024 | 23,55 | 23,85 | 22,50 | 23,35 | -0,21% | 2.320,00 |
| 07.02.2024 | 23,30 | 23,95 | 23,30 | 23,40 | 0,65% | 1.311,00 |
| 06.02.2024 | 23,45 | 23,55 | 23,25 | 23,25 | 0,00% | 1.615,00 |
| 05.02.2024 | 22,95 | 23,65 | 22,95 | 23,25 | 0,43% | 1.409,00 |
| 02.02.2024 | 23,25 | 23,55 | 22,95 | 23,15 | 0,22% | 1.889,00 |
| 01.02.2024 | 22,90 | 23,40 | 22,60 | 23,10 | 2,21% | 3.588,00 |
| 31.01.2024 | 22,85 | 23,35 | 22,60 | 22,60 | -1,31% | 2.369,00 |
| 30.01.2024 | 23,05 | 23,15 | 22,90 | 22,90 | 0,44% | 951,00 |
| 29.01.2024 | 23,00 | 23,05 | 22,60 | 22,80 | -0,65% | 3.834,00 |
| 26.01.2024 | 23,05 | 23,25 | 22,90 | 22,95 | 0,44% | 872,00 |
| 25.01.2024 | 23,05 | 23,30 | 22,85 | 22,85 | -1,30% | 1.425,00 |
| 24.01.2024 | 22,60 | 23,20 | 22,60 | 23,15 | 0,22% | 707,00 |
| 23.01.2024 | 23,00 | 23,20 | 22,60 | 23,10 | 2,44% | 2.135,00 |
| 22.01.2024 | 22,70 | 22,80 | 22,50 | 22,55 | -1,10% | 1.908,00 |
| 19.01.2024 | 23,10 | 23,20 | 22,65 | 22,80 | -0,87% | 2.810,00 |
| 18.01.2024 | 22,75 | 23,00 | 22,50 | 23,00 | 2,00% | 2.359,00 |
| 17.01.2024 | 22,85 | 23,00 | 22,50 | 22,55 | -2,17% | 2.491,00 |
| 16.01.2024 | 22,50 | 23,05 | 22,25 | 23,05 | 1,54% | 2.306,00 |
| 15.01.2024 | 23,55 | 23,55 | 22,55 | 22,70 | -1,52% | 2.596,00 |
| 12.01.2024 | 23,25 | 23,25 | 22,60 | 23,05 | -0,86% | 2.968,00 |
| 11.01.2024 | 23,60 | 23,70 | 23,25 | 23,25 | -1,90% | 3.117,00 |
| 10.01.2024 | 24,00 | 24,00 | 23,50 | 23,70 | -0,21% | 1.435,00 |
| 09.01.2024 | 24,35 | 24,55 | 23,75 | 23,75 | -3,26% | 757,00 |
| 08.01.2024 | 23,25 | 24,55 | 23,25 | 24,55 | 4,91% | 3.388,00 |
| 05.01.2024 | 23,95 | 24,05 | 23,40 | 23,40 | -1,68% | 1.056,00 |
| 04.01.2024 | 24,50 | 24,65 | 23,80 | 23,80 | -3,64% | 527,00 |
| 03.01.2024 | 24,90 | 24,90 | 24,20 | 24,70 | -1,20% | 1.089,00 |
| 02.01.2024 | 25,10 | 25,80 | 24,60 | 25,00 | -1,77% | 1.824,00 |
| 29.12.2023 | 25,90 | 25,90 | 25,10 | 25,45 | -1,36% | 2.335,00 |
| 28.12.2023 | 25,55 | 25,80 | 25,40 | 25,80 | 1,18% | 1.567,00 |
| 27.12.2023 | 25,70 | 25,95 | 25,50 | 25,50 | -1,16% | 1.061,00 |
| 22.12.2023 | 25,25 | 26,00 | 25,20 | 25,80 | 1,38% | 2.700,00 |
| 21.12.2023 | 25,00 | 25,50 | 24,35 | 25,45 | 0,59% | 3.660,00 |
| 20.12.2023 | 24,05 | 26,20 | 24,05 | 25,30 | 3,90% | 7.190,00 |
| 19.12.2023 | 24,45 | 24,45 | 23,85 | 24,35 | 1,88% | 1.161,00 |
| 18.12.2023 | 23,95 | 24,35 | 23,85 | 23,90 | -0,42% | 2.974,00 |
| 15.12.2023 | 24,10 | 24,10 | 23,40 | 24,00 | 0,84% | 872,00 |
| 14.12.2023 | 23,60 | 24,20 | 23,55 | 23,80 | 1,49% | 3.402,00 |
| 13.12.2023 | 23,50 | 23,50 | 23,15 | 23,45 | 0,21% | 418,00 |
| 12.12.2023 | 23,60 | 24,00 | 23,40 | 23,40 | -0,64% | 522,00 |
| 11.12.2023 | 23,05 | 23,55 | 23,00 | 23,55 | 1,95% | 1.096,00 |
| 08.12.2023 | 24,05 | 24,20 | 22,65 | 23,10 | -4,15% | 1.239,00 |
| 07.12.2023 | 23,65 | 24,10 | 23,30 | 24,10 | 1,69% | 2.939,00 |
| 06.12.2023 | 24,00 | 24,20 | 23,10 | 23,70 | -1,25% | 2.902,00 |
| 05.12.2023 | 23,65 | 24,00 | 23,00 | 24,00 | 1,05% | 2.809,00 |
| 04.12.2023 | 22,75 | 23,75 | 22,75 | 23,75 | 3,71% | 907,00 |
| 01.12.2023 | 22,60 | 22,90 | 22,40 | 22,90 | 2,92% | 1.184,00 |
| 30.11.2023 | 22,60 | 22,75 | 22,25 | 22,25 | -1,55% | 1.098,00 |
| 29.11.2023 | 21,95 | 22,60 | 21,95 | 22,60 | 2,96% | 1.642,00 |
| 28.11.2023 | 22,25 | 22,25 | 21,80 | 21,95 | -1,13% | 1.931,00 |
| 27.11.2023 | 22,95 | 23,25 | 22,10 | 22,20 | -3,27% | 1.965,00 |