44,905€
-0,88%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2021 | 46,20 | 46,20 | 45,10 | 45,20 | -5,44% | - |
| 09.12.2021 | 47,80 | 47,80 | 47,80 | 47,80 | inf% | - |
| 10.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.08.2021 | 42,50 | 42,60 | 42,50 | 42,60 | -3,62% | - |
| 11.08.2021 | 44,50 | 44,50 | 44,20 | 44,20 | 7,54% | - |
| 10.08.2021 | 41,10 | 41,10 | 41,10 | 41,10 | 0,00% | - |
| 06.08.2021 | 41,30 | 41,30 | 41,10 | 41,10 | -3,97% | - |
| 05.08.2021 | 42,80 | 42,80 | 42,80 | 42,80 | 7,00% | - |
| 29.07.2021 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 23.07.2021 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 22.07.2021 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 21.07.2021 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 20.07.2021 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 16.07.2021 | 40,00 | 40,00 | 40,00 | 40,00 | inf% | - |
| 14.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 01.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 28.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 25.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 23.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 14.06.2021 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 11.06.2021 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 10.06.2021 | 28,30 | 28,30 | 28,30 | 28,30 | inf% | - |
| 11.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 16.04.2021 | 28,01 | 28,01 | 28,01 | 28,01 | 0,38% | - |
| 09.04.2021 | 27,40 | 27,90 | 27,40 | 27,90 | 0,72% | - |
| 07.04.2021 | 27,70 | 27,70 | 27,70 | 27,70 | 6,33% | - |
| 31.03.2021 | 25,75 | 26,05 | 25,75 | 26,05 | -1,70% | - |
| 26.03.2021 | 26,30 | 26,60 | 26,30 | 26,50 | -7,02% | - |
| 23.03.2021 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 22.03.2021 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 11.03.2021 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 10.03.2021 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 09.03.2021 | 28,50 | 28,50 | 28,50 | 28,50 | -7,48% | - |
| 24.02.2021 | 30,81 | 30,81 | 30,81 | 30,81 | 2,68% | - |
| 18.02.2021 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 12.02.2021 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 11.02.2021 | 30,00 | 30,00 | 30,00 | 30,00 | 4,53% | - |
| 18.01.2021 | 28,70 | 28,70 | 28,70 | 28,70 | 5,88% | - |
| 15.01.2021 | 27,11 | 27,11 | 27,11 | 27,11 | 3,04% | - |
| 12.01.2021 | 26,31 | 26,31 | 26,31 | 26,31 | 9,38% | - |
| 05.01.2021 | 24,05 | 24,05 | 24,05 | 24,05 | 1,91% | - |
| 04.01.2021 | 23,60 | 23,60 | 23,60 | 23,60 | -0,21% | - |
| 30.12.2020 | 23,45 | 23,65 | 23,45 | 23,65 | 1,50% | - |
| 29.12.2020 | 23,40 | 23,40 | 23,30 | 23,30 | -0,43% | - |
| 28.12.2020 | 23,80 | 23,85 | 23,40 | 23,40 | 0,19% | - |
| 23.12.2020 | 22,95 | 23,41 | 22,95 | 23,36 | -0,19% | - |
| 22.12.2020 | 23,05 | 23,50 | 22,85 | 23,40 | 1,52% | - |
| 21.12.2020 | 23,35 | 23,35 | 23,00 | 23,05 | -1,28% | - |
| 18.12.2020 | 23,05 | 23,35 | 23,00 | 23,35 | 0,65% | - |
| 17.12.2020 | 23,45 | 23,45 | 23,20 | 23,20 | -1,90% | - |
| 16.12.2020 | 23,65 | 23,65 | 23,65 | 23,65 | 0,85% | - |
| 15.12.2020 | 24,21 | 24,21 | 23,45 | 23,45 | -2,70% | - |
| 14.12.2020 | 22,95 | 24,15 | 22,95 | 24,10 | 5,01% | - |
| 11.12.2020 | 23,05 | 23,05 | 22,95 | 22,95 | -2,34% | - |
| 10.12.2020 | 23,55 | 23,55 | 23,35 | 23,50 | 0,21% | - |
| 09.12.2020 | 23,40 | 23,55 | 23,40 | 23,45 | -1,05% | - |
| 08.12.2020 | 23,70 | 23,70 | 23,70 | 23,70 | -1,04% | - |
| 04.12.2020 | 23,95 | 23,95 | 23,95 | 23,95 | 0,00% | - |
| 03.12.2020 | 24,01 | 24,01 | 23,95 | 23,95 | 0,40% | - |
| 02.12.2020 | 24,11 | 24,11 | 23,76 | 23,86 | 2,60% | - |
| 30.11.2020 | 23,45 | 23,45 | 23,25 | 23,25 | -3,13% | - |
| 27.11.2020 | 24,05 | 24,05 | 24,00 | 24,00 | -0,21% | - |
| 23.11.2020 | 24,05 | 24,05 | 24,05 | 24,05 | 0,61% | - |
| 20.11.2020 | 23,96 | 23,96 | 23,91 | 23,91 | 0,42% | - |
| 19.11.2020 | 23,81 | 23,91 | 23,81 | 23,81 | 0,42% | - |
| 17.11.2020 | 23,71 | 23,71 | 23,71 | 23,71 | -2,85% | - |
| 16.11.2020 | 24,45 | 24,45 | 24,40 | 24,40 | -2,42% | - |
| 13.11.2020 | 25,01 | 25,01 | 25,01 | 25,01 | 0,00% | - |
| 12.11.2020 | 24,60 | 25,01 | 24,60 | 25,01 | 1,63% | - |
| 11.11.2020 | 24,20 | 24,61 | 24,15 | 24,61 | 3,17% | - |
| 10.11.2020 | 23,90 | 23,90 | 23,70 | 23,85 | -0,21% | - |
| 09.11.2020 | 23,91 | 24,35 | 23,35 | 23,90 | -0,64% | - |
| 06.11.2020 | 24,31 | 24,31 | 24,06 | 24,06 | 4,81% | - |
| 05.11.2020 | 22,85 | 22,95 | 22,85 | 22,95 | 1,32% | - |
| 04.11.2020 | 22,80 | 22,80 | 22,65 | 22,65 | -0,22% | - |
| 03.11.2020 | 23,35 | 23,35 | 22,70 | 22,70 | -3,20% | - |
| 02.11.2020 | 24,00 | 24,00 | 23,45 | 23,45 | -1,90% | - |
| 30.10.2020 | 23,91 | 23,91 | 23,91 | 23,91 | 3,04% | - |
| 29.10.2020 | 23,05 | 23,20 | 23,05 | 23,20 | 0,22% | - |
| 28.10.2020 | 24,65 | 24,65 | 23,10 | 23,15 | -6,65% | - |
| 27.10.2020 | 25,00 | 25,05 | 24,75 | 24,80 | -0,60% | - |
| 26.10.2020 | 25,35 | 25,40 | 24,95 | 24,95 | -2,16% | - |
| 23.10.2020 | 24,65 | 25,50 | 24,65 | 25,50 | 3,24% | - |
| 22.10.2020 | 26,55 | 26,55 | 24,55 | 24,70 | -6,62% | - |
| 21.10.2020 | 26,50 | 26,50 | 26,35 | 26,45 | -0,38% | - |
| 20.10.2020 | 26,80 | 26,85 | 26,55 | 26,55 | -0,75% | - |
| 19.10.2020 | 26,55 | 26,75 | 26,40 | 26,75 | 4,49% | - |
| 16.10.2020 | 25,10 | 25,60 | 25,10 | 25,60 | 2,40% | - |
| 15.10.2020 | 25,05 | 25,05 | 25,00 | 25,00 | -0,40% | - |
| 14.10.2020 | 25,10 | 25,10 | 25,10 | 25,10 | -0,20% | - |
| 13.10.2020 | 25,15 | 25,15 | 25,15 | 25,15 | 0,40% | - |
| 12.10.2020 | 25,40 | 25,41 | 25,05 | 25,05 | 0,00% | - |
| 09.10.2020 | 25,25 | 25,25 | 25,05 | 25,05 | -0,40% | - |
| 08.10.2020 | 25,10 | 25,15 | 25,10 | 25,15 | 0,60% | - |
| 07.10.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,20% | - |
| 06.10.2020 | 25,00 | 25,00 | 24,75 | 24,95 | -0,40% | - |
| 05.10.2020 | 25,40 | 25,80 | 25,05 | 25,05 | -2,15% | - |
| 02.10.2020 | 25,75 | 25,75 | 24,35 | 25,60 | -1,54% | - |
| 01.10.2020 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 30.09.2020 | 26,00 | 26,00 | 25,10 | 26,00 | 4,63% | - |