Börse:
33,375€
0,38%
Echtzeit-Aktienkurs PSI Software AG
Bid:
33,300€
Ask:
33,450€
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 33,18 | 33,53 | 33,08 | 33,13 | -0,38% | - |
| 17.05.2022 | 33,50 | 34,15 | 33,15 | 33,25 | 0,00% | 6.932,00 |
| 16.05.2022 | 32,50 | 33,45 | 32,50 | 33,25 | 1,22% | 6.426,00 |
| 13.05.2022 | 32,25 | 33,40 | 32,25 | 32,85 | 1,55% | 3.958,00 |
| 12.05.2022 | 32,50 | 32,65 | 31,50 | 32,35 | -1,67% | 5.425,00 |
| 11.05.2022 | 32,00 | 33,10 | 31,80 | 32,90 | 4,11% | 6.712,00 |
| 10.05.2022 | 32,00 | 33,30 | 31,60 | 31,60 | -0,78% | 25.426,00 |
| 09.05.2022 | 34,00 | 34,00 | 31,85 | 31,85 | -6,60% | 11.301,00 |
| 06.05.2022 | 34,50 | 34,75 | 33,75 | 34,10 | -1,30% | 22.094,00 |
| 05.05.2022 | 37,00 | 37,05 | 34,55 | 34,55 | -1,14% | 8.733,00 |
| 04.05.2022 | 35,60 | 35,65 | 34,80 | 34,95 | -1,96% | 4.297,00 |
| 03.05.2022 | 36,15 | 36,55 | 35,05 | 35,65 | -0,83% | 3.764,00 |
| 02.05.2022 | 35,90 | 36,50 | 34,80 | 35,95 | -0,55% | 12.346,00 |
| 29.04.2022 | 36,50 | 37,25 | 36,00 | 36,15 | -1,77% | 5.137,00 |
| 28.04.2022 | 37,45 | 38,10 | 36,40 | 36,80 | -0,94% | 7.466,00 |
| 27.04.2022 | 37,00 | 38,00 | 36,70 | 37,15 | -2,11% | 20.988,00 |
| 26.04.2022 | 39,30 | 39,30 | 37,70 | 37,95 | -3,56% | 4.992,00 |
| 25.04.2022 | 39,25 | 39,50 | 38,65 | 39,35 | -1,13% | 6.355,00 |
| 22.04.2022 | 40,00 | 40,30 | 39,50 | 39,80 | -1,97% | 4.615,00 |
| 21.04.2022 | 40,40 | 41,40 | 40,10 | 40,60 | 1,00% | 4.747,00 |
| 20.04.2022 | 39,60 | 40,45 | 39,20 | 40,20 | 1,26% | 3.387,00 |
| 19.04.2022 | 40,60 | 40,60 | 39,05 | 39,70 | -1,49% | 4.339,00 |
| 14.04.2022 | 39,35 | 40,60 | 39,35 | 40,30 | 2,03% | 4.384,00 |
| 13.04.2022 | 39,55 | 39,60 | 38,70 | 39,50 | 0,51% | 4.763,00 |
| 12.04.2022 | 38,10 | 39,75 | 38,10 | 39,30 | 0,38% | 8.523,00 |
| 11.04.2022 | 39,45 | 39,50 | 38,10 | 39,15 | -0,51% | 5.914,00 |
| 08.04.2022 | 41,05 | 41,10 | 39,35 | 39,35 | -3,08% | 4.283,00 |
| 07.04.2022 | 37,80 | 41,50 | 37,75 | 40,60 | 7,69% | 23.956,00 |
| 06.04.2022 | 39,65 | 39,65 | 37,60 | 37,70 | -5,51% | 8.567,00 |
| 05.04.2022 | 40,50 | 40,95 | 39,50 | 39,90 | -1,12% | 13.396,00 |
| 04.04.2022 | 39,25 | 40,60 | 38,95 | 40,35 | 2,02% | 6.224,00 |
| 01.04.2022 | 39,05 | 39,75 | 38,70 | 39,55 | 1,93% | 5.477,00 |
| 31.03.2022 | 41,00 | 41,20 | 38,50 | 38,80 | -5,13% | 9.875,00 |
| 30.03.2022 | 40,30 | 41,00 | 39,60 | 40,90 | 2,00% | 11.201,00 |
| 29.03.2022 | 39,40 | 40,90 | 39,30 | 40,10 | 2,56% | 15.716,00 |
| 28.03.2022 | 38,50 | 39,70 | 37,90 | 39,10 | 1,03% | 8.541,00 |
| 25.03.2022 | 38,20 | 40,10 | 38,20 | 38,70 | 1,31% | 5.801,00 |
| 24.03.2022 | 39,40 | 39,40 | 38,20 | 38,20 | -2,30% | 5.884,00 |
| 23.03.2022 | 40,20 | 40,70 | 38,70 | 39,10 | -1,76% | 6.852,00 |
| 22.03.2022 | 39,50 | 40,20 | 38,80 | 39,80 | 1,79% | 4.638,00 |
| 21.03.2022 | 39,50 | 39,60 | 38,70 | 39,10 | -1,26% | 4.020,00 |
| 18.03.2022 | 40,30 | 40,40 | 38,70 | 39,60 | -1,25% | 5.316,00 |
| 17.03.2022 | 39,00 | 40,20 | 39,00 | 40,10 | 2,56% | 13.189,00 |
| 16.03.2022 | 37,30 | 39,40 | 37,20 | 39,10 | 7,12% | 6.905,00 |
| 15.03.2022 | 37,40 | 37,40 | 36,20 | 36,50 | -3,44% | 2.888,00 |
| 14.03.2022 | 39,00 | 39,00 | 37,30 | 37,80 | 1,34% | 5.956,00 |
| 11.03.2022 | 36,10 | 38,70 | 35,90 | 37,30 | 3,04% | 12.640,00 |
| 10.03.2022 | 37,10 | 37,10 | 35,90 | 36,20 | -1,36% | 11.054,00 |
| 09.03.2022 | 34,00 | 36,70 | 34,00 | 36,70 | 9,88% | 9.827,00 |
| 08.03.2022 | 34,00 | 34,90 | 33,10 | 33,40 | -1,47% | 11.508,00 |
| 07.03.2022 | 31,80 | 34,70 | 31,60 | 33,90 | 2,42% | 26.491,00 |
| 04.03.2022 | 35,30 | 35,50 | 33,10 | 33,10 | -6,23% | 15.918,00 |
| 03.03.2022 | 35,90 | 37,10 | 35,20 | 35,30 | -1,67% | 17.519,00 |
| 02.03.2022 | 36,10 | 36,90 | 35,30 | 35,90 | -0,83% | 11.916,00 |
| 01.03.2022 | 37,50 | 37,70 | 36,20 | 36,20 | -2,69% | 6.392,00 |
| 28.02.2022 | 35,10 | 37,30 | 35,10 | 37,20 | 1,36% | 14.656,00 |
| 25.02.2022 | 35,00 | 37,10 | 35,00 | 36,70 | 3,67% | 18.395,00 |
| 24.02.2022 | 36,30 | 36,40 | 32,40 | 35,40 | -3,80% | 83.577,00 |
| 23.02.2022 | 36,80 | 38,20 | 36,20 | 36,80 | 1,10% | 20.266,00 |
| 22.02.2022 | 34,70 | 37,50 | 34,50 | 36,40 | -2,41% | 28.529,00 |
| 21.02.2022 | 38,40 | 38,70 | 36,90 | 37,30 | -2,10% | 10.551,00 |
| 18.02.2022 | 39,40 | 39,70 | 38,00 | 38,10 | -4,03% | 5.329,00 |
| 17.02.2022 | 40,70 | 41,10 | 39,50 | 39,70 | -2,46% | 9.166,00 |
| 16.02.2022 | 41,00 | 41,10 | 39,90 | 40,70 | -0,49% | 10.717,00 |
| 15.02.2022 | 39,50 | 41,20 | 39,40 | 40,90 | 4,60% | 11.927,00 |
| 14.02.2022 | 38,90 | 39,70 | 38,50 | 39,10 | -6,01% | 32.755,00 |
| 11.02.2022 | 41,60 | 42,10 | 41,00 | 41,60 | -0,24% | 13.176,00 |
| 10.02.2022 | 42,50 | 43,30 | 41,30 | 41,70 | -0,71% | 17.113,00 |
| 09.02.2022 | 40,70 | 42,50 | 40,70 | 42,00 | 4,22% | 11.903,00 |
| 08.02.2022 | 40,00 | 40,30 | 39,20 | 40,30 | 0,25% | 13.753,00 |
| 07.02.2022 | 39,90 | 40,50 | 39,00 | 40,20 | 3,88% | 13.140,00 |
| 04.02.2022 | 41,50 | 41,80 | 38,70 | 38,70 | -5,61% | 16.703,00 |
| 03.02.2022 | 41,00 | 41,90 | 40,10 | 41,00 | 3,27% | 40.701,00 |
| 02.02.2022 | 39,00 | 40,60 | 39,00 | 39,70 | 2,06% | 6.934,00 |
| 01.02.2022 | 39,10 | 39,80 | 38,60 | 38,90 | 0,26% | 4.937,00 |
| 31.01.2022 | 37,70 | 39,10 | 37,70 | 38,80 | 4,02% | 8.126,00 |
| 28.01.2022 | 37,40 | 37,50 | 36,30 | 37,30 | 0,54% | 7.847,00 |
| 27.01.2022 | 37,20 | 37,90 | 36,30 | 37,10 | -2,37% | 14.540,00 |
| 26.01.2022 | 36,20 | 38,30 | 36,20 | 38,00 | 5,85% | 19.049,00 |
| 25.01.2022 | 35,70 | 36,70 | 34,50 | 35,90 | -0,55% | 25.315,00 |
| 24.01.2022 | 37,70 | 38,30 | 35,40 | 36,10 | -6,48% | 38.515,00 |
| 21.01.2022 | 39,20 | 39,60 | 38,20 | 38,60 | -4,46% | 15.597,00 |
| 20.01.2022 | 39,90 | 40,70 | 39,30 | 40,40 | 1,51% | 7.175,00 |
| 19.01.2022 | 39,10 | 40,50 | 38,70 | 39,80 | -0,75% | 11.103,00 |
| 18.01.2022 | 41,40 | 41,80 | 40,10 | 40,10 | -4,07% | 9.746,00 |
| 17.01.2022 | 41,50 | 42,10 | 41,30 | 41,80 | -0,24% | 11.517,00 |
| 14.01.2022 | 41,60 | 42,40 | 41,30 | 41,90 | -0,24% | 8.327,00 |
| 13.01.2022 | 41,40 | 42,50 | 40,90 | 42,00 | 0,96% | 8.689,00 |
| 12.01.2022 | 42,20 | 42,40 | 41,30 | 41,60 | -2,35% | 6.340,00 |
| 11.01.2022 | 40,10 | 43,10 | 40,10 | 42,60 | 6,23% | 24.074,00 |
| 10.01.2022 | 42,90 | 42,90 | 38,70 | 40,10 | -5,42% | 27.249,00 |
| 07.01.2022 | 41,90 | 43,10 | 41,60 | 42,40 | 0,00% | 11.609,00 |
| 06.01.2022 | 42,50 | 42,90 | 41,40 | 42,40 | -3,42% | 14.441,00 |
| 05.01.2022 | 45,00 | 45,10 | 43,90 | 43,90 | -2,01% | 2.944,00 |
| 04.01.2022 | 46,50 | 46,50 | 44,20 | 44,80 | -3,03% | 7.093,00 |
| 03.01.2022 | 46,30 | 47,10 | 46,10 | 46,20 | -0,22% | 6.550,00 |
| 30.12.2021 | 45,60 | 46,30 | 45,40 | 46,30 | 1,54% | 2.692,00 |
| 29.12.2021 | 46,20 | 46,50 | 44,80 | 45,60 | -2,56% | 15.223,00 |
| 28.12.2021 | 46,10 | 47,40 | 46,10 | 46,80 | 0,65% | 3.284,00 |
| 27.12.2021 | 44,50 | 46,70 | 44,50 | 46,50 | 1,97% | 8.733,00 |