22,600€
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 22,80 | 22,80 | 22,50 | 22,60 | 0,00% | 4.579,00 |
02.05.2024 | 22,70 | 22,70 | 22,50 | 22,60 | 0,44% | 5.572,00 |
30.04.2024 | 22,70 | 22,80 | 22,50 | 22,50 | 0,00% | 2.798,00 |
29.04.2024 | 22,50 | 22,70 | 22,50 | 22,50 | 0,00% | 14.175,00 |
26.04.2024 | 22,80 | 22,80 | 22,50 | 22,50 | 0,00% | 8.478,00 |
25.04.2024 | 22,00 | 22,60 | 22,00 | 22,50 | 1,81% | 26.558,00 |
24.04.2024 | 21,40 | 22,30 | 21,40 | 22,10 | 3,27% | 11.190,00 |
23.04.2024 | 20,30 | 21,40 | 20,30 | 21,40 | 6,47% | 19.691,00 |
22.04.2024 | 20,00 | 20,50 | 19,85 | 20,10 | 0,50% | 3.520,00 |
19.04.2024 | 20,20 | 20,30 | 19,95 | 20,00 | -0,50% | 1.428,00 |
18.04.2024 | 20,30 | 20,30 | 19,80 | 20,10 | 0,00% | 2.428,00 |
17.04.2024 | 20,10 | 20,20 | 19,95 | 20,10 | 0,50% | 1.730,00 |
16.04.2024 | 20,10 | 20,30 | 19,85 | 20,00 | -1,48% | 4.939,00 |
15.04.2024 | 20,80 | 20,80 | 20,30 | 20,30 | -2,40% | 7.481,00 |
12.04.2024 | 20,80 | 21,10 | 20,50 | 20,80 | 0,00% | 6.681,00 |
11.04.2024 | 20,60 | 21,00 | 20,60 | 20,80 | 2,46% | 3.670,00 |
10.04.2024 | 21,20 | 21,20 | 20,30 | 20,30 | -3,33% | 5.181,00 |
09.04.2024 | 20,90 | 21,10 | 20,80 | 21,00 | 0,96% | 4.601,00 |
08.04.2024 | 21,50 | 21,50 | 20,50 | 20,80 | -2,80% | 7.374,00 |
05.04.2024 | 21,10 | 21,40 | 20,90 | 21,40 | 0,47% | 2.264,00 |
04.04.2024 | 21,60 | 21,60 | 21,20 | 21,30 | -0,47% | 1.904,00 |
03.04.2024 | 21,30 | 21,70 | 21,20 | 21,40 | 0,94% | 5.860,00 |
02.04.2024 | 23,20 | 23,20 | 21,20 | 21,20 | -7,83% | 8.120,00 |
28.03.2024 | 22,80 | 23,00 | 22,60 | 23,00 | 0,88% | 4.625,00 |
27.03.2024 | 22,00 | 22,80 | 21,80 | 22,80 | 2,70% | 5.235,00 |
26.03.2024 | 22,15 | 22,30 | 22,00 | 22,20 | 0,23% | 7.364,00 |
25.03.2024 | 22,25 | 22,30 | 21,80 | 22,15 | 0,68% | 10.010,00 |
22.03.2024 | 22,45 | 22,65 | 21,70 | 22,00 | -1,57% | 9.185,00 |
21.03.2024 | 22,45 | 22,45 | 22,00 | 22,35 | 0,68% | 3.640,00 |
20.03.2024 | 21,70 | 22,20 | 21,30 | 22,20 | 1,83% | 5.359,00 |
19.03.2024 | 22,05 | 22,05 | 21,55 | 21,80 | -1,13% | 5.713,00 |
18.03.2024 | 21,05 | 22,05 | 20,90 | 22,05 | 5,00% | 4.878,00 |
15.03.2024 | 22,55 | 22,60 | 21,00 | 21,00 | -5,83% | 10.787,00 |
14.03.2024 | 22,50 | 22,80 | 22,30 | 22,30 | -0,89% | 12.066,00 |
13.03.2024 | 22,30 | 22,65 | 22,00 | 22,50 | 0,00% | 10.298,00 |
12.03.2024 | 21,20 | 22,75 | 21,20 | 22,50 | 6,64% | 10.840,00 |
11.03.2024 | 20,25 | 21,10 | 20,05 | 21,10 | 4,71% | 4.896,00 |
08.03.2024 | 20,60 | 20,60 | 20,05 | 20,15 | -1,47% | 3.305,00 |
07.03.2024 | 20,10 | 20,55 | 20,00 | 20,45 | 0,49% | 3.153,00 |
06.03.2024 | 20,70 | 20,70 | 19,94 | 20,35 | -0,97% | 4.671,00 |
05.03.2024 | 19,98 | 20,55 | 19,92 | 20,55 | 2,49% | 2.528,00 |
04.03.2024 | 20,60 | 20,60 | 19,80 | 20,05 | -2,20% | 9.648,00 |
01.03.2024 | 20,80 | 20,85 | 20,40 | 20,50 | -0,73% | 1.856,00 |
29.02.2024 | 21,00 | 21,20 | 20,65 | 20,65 | -1,43% | 8.911,00 |
28.02.2024 | 20,60 | 20,95 | 20,50 | 20,95 | 0,96% | 4.529,00 |
27.02.2024 | 20,70 | 20,80 | 20,55 | 20,75 | 0,24% | 7.541,00 |
26.02.2024 | 21,00 | 21,00 | 20,50 | 20,70 | -2,36% | 7.549,00 |
23.02.2024 | 20,85 | 21,20 | 20,60 | 21,20 | 0,95% | 16.916,00 |
22.02.2024 | 20,90 | 21,20 | 20,75 | 21,00 | -0,47% | 13.757,00 |
21.02.2024 | 21,55 | 21,60 | 20,75 | 21,10 | -1,17% | 9.539,00 |
20.02.2024 | 22,00 | 22,00 | 21,10 | 21,35 | -2,29% | 12.066,00 |
19.02.2024 | 22,80 | 23,00 | 21,30 | 21,85 | -4,17% | 15.046,00 |
16.02.2024 | 20,90 | 22,95 | 20,40 | 22,80 | -3,18% | 47.537,00 |
15.02.2024 | 23,30 | 23,80 | 23,30 | 23,55 | 1,95% | 10.552,00 |
14.02.2024 | 22,85 | 23,10 | 22,75 | 23,10 | 0,65% | 6.463,00 |
13.02.2024 | 23,05 | 23,20 | 22,70 | 22,95 | -0,22% | 10.524,00 |
12.02.2024 | 23,05 | 23,30 | 23,00 | 23,00 | -1,08% | 7.804,00 |
09.02.2024 | 23,45 | 23,60 | 23,10 | 23,25 | -0,43% | 2.666,00 |
08.02.2024 | 23,55 | 23,75 | 22,30 | 23,35 | -1,89% | 19.427,00 |
07.02.2024 | 23,50 | 23,80 | 23,30 | 23,80 | 1,28% | 1.776,00 |
06.02.2024 | 23,65 | 23,65 | 23,25 | 23,50 | 0,21% | 3.244,00 |
05.02.2024 | 23,05 | 23,75 | 23,05 | 23,45 | 1,08% | 6.472,00 |
02.02.2024 | 23,40 | 24,00 | 23,15 | 23,20 | 0,00% | 4.171,00 |
01.02.2024 | 22,90 | 23,40 | 22,70 | 23,20 | 1,31% | 10.798,00 |
31.01.2024 | 22,85 | 23,50 | 22,85 | 22,90 | -0,87% | 7.381,00 |
30.01.2024 | 23,20 | 23,20 | 23,00 | 23,10 | 0,43% | 3.185,00 |
29.01.2024 | 22,90 | 23,20 | 22,70 | 23,00 | 0,00% | 3.913,00 |
26.01.2024 | 23,00 | 23,30 | 23,00 | 23,00 | -0,65% | 7.664,00 |
25.01.2024 | 23,00 | 23,20 | 22,80 | 23,15 | -0,43% | 2.485,00 |
24.01.2024 | 23,00 | 23,25 | 23,00 | 23,25 | 2,20% | 2.217,00 |
23.01.2024 | 22,75 | 23,15 | 22,55 | 22,75 | 1,79% | 8.226,00 |
22.01.2024 | 22,75 | 22,85 | 22,35 | 22,35 | -1,76% | 4.077,00 |
19.01.2024 | 23,05 | 23,20 | 22,70 | 22,75 | -1,73% | 6.514,00 |
18.01.2024 | 22,80 | 23,15 | 22,65 | 23,15 | 1,54% | 1.528,00 |
17.01.2024 | 23,10 | 23,20 | 22,55 | 22,80 | -2,15% | 7.674,00 |
16.01.2024 | 22,60 | 23,35 | 22,55 | 23,30 | 4,02% | 3.439,00 |
15.01.2024 | 23,45 | 23,45 | 22,40 | 22,40 | -3,45% | 8.852,00 |
12.01.2024 | 23,10 | 23,20 | 22,70 | 23,20 | 0,00% | 3.394,00 |
11.01.2024 | 23,75 | 23,95 | 23,20 | 23,20 | -1,49% | 7.128,00 |
10.01.2024 | 24,20 | 24,20 | 23,50 | 23,55 | -2,48% | 3.290,00 |
09.01.2024 | 24,10 | 24,65 | 23,90 | 24,15 | -0,62% | 13.922,00 |
08.01.2024 | 23,55 | 24,30 | 23,50 | 24,30 | 2,97% | 7.865,00 |
05.01.2024 | 24,00 | 24,00 | 23,50 | 23,60 | -1,26% | 3.263,00 |
04.01.2024 | 24,80 | 24,80 | 23,85 | 23,90 | -2,45% | 4.978,00 |
03.01.2024 | 24,95 | 24,95 | 24,40 | 24,50 | -0,81% | 3.728,00 |
02.01.2024 | 25,45 | 25,70 | 24,70 | 24,70 | -2,37% | 7.286,00 |
29.12.2023 | 26,00 | 26,00 | 25,15 | 25,30 | -2,13% | 6.903,00 |
28.12.2023 | 25,85 | 25,85 | 25,30 | 25,85 | 0,58% | 3.125,00 |
27.12.2023 | 25,90 | 25,95 | 25,40 | 25,70 | -0,58% | 5.636,00 |
22.12.2023 | 25,55 | 26,00 | 25,30 | 25,85 | 1,77% | 9.142,00 |
21.12.2023 | 25,10 | 25,90 | 24,35 | 25,40 | -2,31% | 18.278,00 |
20.12.2023 | 24,10 | 26,00 | 24,10 | 26,00 | 7,88% | 17.420,00 |
19.12.2023 | 24,10 | 24,40 | 24,05 | 24,10 | 0,00% | 2.520,00 |
18.12.2023 | 24,05 | 24,20 | 23,80 | 24,10 | -0,41% | 3.838,00 |
15.12.2023 | 24,30 | 24,40 | 23,50 | 24,20 | 0,41% | 3.821,00 |
14.12.2023 | 23,55 | 24,20 | 23,55 | 24,10 | 2,12% | 7.633,00 |
13.12.2023 | 23,50 | 23,70 | 23,00 | 23,60 | 0,00% | 22.074,00 |
12.12.2023 | 23,70 | 24,20 | 23,60 | 23,60 | -0,21% | 3.340,00 |
11.12.2023 | 22,75 | 23,75 | 22,60 | 23,65 | 3,28% | 7.146,00 |
08.12.2023 | 23,90 | 23,90 | 22,90 | 22,90 | -4,18% | 2.520,00 |