22,500€
0,90%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,40 | 22,50 | 22,40 | 22,50 | 0,90% | 100,00 |
| 02.05.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 30.04.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 29.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 26.04.2024 | 22,60 | 22,60 | 22,00 | 22,00 | 0,46% | 1.000,00 |
| 25.04.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 4,78% | - |
| 24.04.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 1,95% | - |
| 23.04.2024 | 20,10 | 20,50 | 20,10 | 20,50 | 1,49% | 190,00 |
| 22.04.2024 | 19,95 | 20,30 | 19,95 | 20,20 | 1,00% | 150,00 |
| 19.04.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 0,25% | 100,00 |
| 18.04.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -0,75% | - |
| 17.04.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 16.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -3,38% | 50,00 |
| 15.04.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 12.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 11.04.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 0,96% | 3,00 |
| 10.04.2024 | 21,20 | 21,20 | 20,70 | 20,80 | -1,89% | 103,00 |
| 09.04.2024 | 20,60 | 21,20 | 20,60 | 21,20 | -0,93% | 3,00 |
| 08.04.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 3,00 |
| 05.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 04.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 100,00 |
| 03.04.2024 | 21,20 | 21,50 | 21,20 | 21,50 | 0,47% | 5,00 |
| 02.04.2024 | 23,10 | 23,10 | 21,40 | 21,40 | -5,31% | 1.293,00 |
| 28.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,96% | - |
| 27.03.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,00% | - |
| 26.03.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,00% | - |
| 25.03.2024 | 21,80 | 21,95 | 21,80 | 21,95 | -0,68% | 290,00 |
| 22.03.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 21.03.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 2,55% | - |
| 20.03.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -1,60% | - |
| 19.03.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | - |
| 18.03.2024 | 21,05 | 21,70 | 21,05 | 21,70 | -1,81% | 50,00 |
| 15.03.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -2,64% | - |
| 14.03.2024 | 22,55 | 22,70 | 22,55 | 22,70 | 2,25% | 5,00 |
| 13.03.2024 | 22,35 | 22,35 | 22,20 | 22,20 | 5,71% | 1.500,00 |
| 12.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 23,00 |
| 11.03.2024 | 19,92 | 20,60 | 19,92 | 20,60 | 1,48% | 200,00 |
| 08.03.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 07.03.2024 | 20,15 | 20,40 | 20,15 | 20,40 | 0,74% | 130,00 |
| 06.03.2024 | 20,60 | 20,60 | 20,00 | 20,25 | 1,45% | 144,00 |
| 05.03.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -3,81% | - |
| 04.03.2024 | 20,65 | 20,75 | 20,65 | 20,75 | 0,97% | 35,00 |
| 01.03.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -0,96% | - |
| 29.02.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 0,73% | - |
| 28.02.2024 | 20,75 | 20,75 | 20,60 | 20,60 | 0,00% | 50,00 |
| 27.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,72% | - |
| 26.02.2024 | 21,00 | 21,00 | 20,75 | 20,75 | -1,19% | 60,00 |
| 23.02.2024 | 20,90 | 21,00 | 20,90 | 21,00 | 0,00% | 200,00 |
| 22.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,71% | - |
| 21.02.2024 | 21,20 | 21,20 | 21,15 | 21,15 | -2,31% | 72,00 |
| 20.02.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -3,78% | - |
| 19.02.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 3,93% | 132,00 |
| 16.02.2024 | 21,40 | 21,65 | 21,35 | 21,65 | -1,37% | 810,00 |
| 15.02.2024 | 23,00 | 23,35 | 21,95 | 21,95 | -4,57% | 295,00 |
| 14.02.2024 | 22,75 | 23,00 | 22,75 | 23,00 | 0,88% | 12,00 |
| 13.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,66% | - |
| 12.02.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -2,16% | - |
| 09.02.2024 | 23,20 | 23,45 | 23,15 | 23,15 | -1,91% | 250,00 |
| 08.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,29% | - |
| 07.02.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 06.02.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,43% | 31,00 |
| 05.02.2024 | 23,00 | 23,50 | 23,00 | 23,40 | 0,21% | 241,00 |
| 02.02.2024 | 23,15 | 23,35 | 23,15 | 23,35 | 0,86% | 150,00 |
| 01.02.2024 | 22,65 | 23,15 | 22,65 | 23,15 | 2,21% | 11,00 |
| 31.01.2024 | 22,85 | 22,85 | 22,65 | 22,65 | -0,66% | 200,00 |
| 30.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 29.01.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,22% | 90,00 |
| 26.01.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,65% | - |
| 25.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,55% | - |
| 24.01.2024 | 22,65 | 22,65 | 22,65 | 22,65 | 0,44% | - |
| 23.01.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,66% | - |
| 22.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,22% | 380,00 |
| 19.01.2024 | 22,90 | 22,90 | 22,75 | 22,75 | 0,66% | 100,00 |
| 18.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,95% | - |
| 17.01.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 2,44% | - |
| 16.01.2024 | 22,55 | 22,55 | 22,50 | 22,50 | -0,88% | 90,00 |
| 15.01.2024 | 23,25 | 23,25 | 22,70 | 22,70 | -2,37% | 111,00 |
| 12.01.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -1,06% | - |
| 11.01.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -1,47% | - |
| 10.01.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -1,65% | - |
| 09.01.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 3,63% | - |
| 08.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,89% | - |
| 05.01.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -1,65% | - |
| 04.01.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -1,22% | - |
| 03.01.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -4,10% | - |
| 02.01.2024 | 25,25 | 25,60 | 25,25 | 25,60 | -0,39% | 65,00 |
| 29.12.2023 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 28.12.2023 | 25,55 | 25,55 | 25,50 | 25,50 | -1,35% | 200,00 |
| 27.12.2023 | 25,70 | 25,85 | 25,70 | 25,85 | 2,78% | 100,00 |
| 22.12.2023 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | - |
| 21.12.2023 | 24,95 | 25,15 | 24,95 | 25,15 | -0,98% | 250,00 |
| 20.12.2023 | 23,95 | 25,40 | 23,95 | 25,40 | 5,83% | 416,00 |
| 19.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,21% | - |
| 18.12.2023 | 23,95 | 23,95 | 23,95 | 23,95 | 0,42% | 165,00 |
| 15.12.2023 | 23,85 | 23,85 | 23,85 | 23,85 | 2,58% | - |
| 14.12.2023 | 23,25 | 23,25 | 23,25 | 23,25 | -0,85% | - |
| 13.12.2023 | 23,45 | 23,45 | 23,45 | 23,45 | -1,05% | - |
| 12.12.2023 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 11.12.2023 | 22,75 | 24,00 | 22,75 | 24,00 | 1,05% | 250,00 |
| 08.12.2023 | 23,75 | 23,75 | 23,75 | 23,75 | 1,28% | - |