Börse:
30,950€
1,64%
Echtzeit-Aktienkurs PSI Software AG
Bid:
30,850€
Ask:
31,050€
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 30,55 | 31,05 | 30,45 | 30,98 | 1,23% | - |
| 25.05.2022 | 30,53 | 30,95 | 29,35 | 30,60 | 0,25% | 2.730,00 |
| 24.05.2022 | 31,23 | 32,00 | 30,35 | 30,53 | -2,55% | 910,00 |
| 23.05.2022 | 32,28 | 32,60 | 30,88 | 31,33 | -2,34% | - |
| 20.05.2022 | 31,83 | 33,13 | 31,80 | 32,08 | -0,08% | - |
| 19.05.2022 | 32,33 | 32,75 | 31,70 | 32,10 | -0,62% | - |
| 18.05.2022 | 33,08 | 33,53 | 32,28 | 32,30 | -2,42% | 3.000,00 |
| 17.05.2022 | 33,33 | 34,05 | 33,05 | 33,10 | -0,60% | - |
| 16.05.2022 | 32,73 | 33,53 | 32,50 | 33,30 | 1,91% | - |
| 13.05.2022 | 32,48 | 33,30 | 32,30 | 32,68 | 1,08% | 1.200,00 |
| 12.05.2022 | 32,28 | 32,45 | 31,50 | 32,33 | 0,00% | 600,00 |
| 11.05.2022 | 31,90 | 33,15 | 31,73 | 32,33 | 1,41% | 3.550,00 |
| 10.05.2022 | 31,80 | 33,35 | 31,50 | 31,88 | 0,39% | 6.145,00 |
| 09.05.2022 | 34,08 | 34,13 | 31,68 | 31,75 | -7,10% | 3.800,00 |
| 06.05.2022 | 34,40 | 34,98 | 33,78 | 34,18 | -1,09% | 3.050,00 |
| 05.05.2022 | 35,98 | 36,63 | 34,28 | 34,55 | -3,83% | - |
| 04.05.2022 | 35,65 | 35,93 | 34,90 | 35,93 | 0,70% | 15.000,00 |
| 03.05.2022 | 36,03 | 36,43 | 35,28 | 35,68 | -0,76% | 40,00 |
| 02.05.2022 | 35,88 | 36,35 | 34,50 | 35,95 | 0,21% | 9.070,00 |
| 29.04.2022 | 36,60 | 37,55 | 35,88 | 35,88 | -1,98% | - |
| 28.04.2022 | 37,18 | 38,03 | 36,40 | 36,60 | -1,21% | 3.700,00 |
| 27.04.2022 | 38,10 | 38,15 | 36,80 | 37,05 | -2,37% | 1.325,00 |
| 26.04.2022 | 39,68 | 39,68 | 37,80 | 37,95 | -4,29% | 6.235,00 |
| 25.04.2022 | 39,50 | 39,65 | 38,65 | 39,65 | 0,06% | - |
| 22.04.2022 | 39,83 | 40,18 | 39,43 | 39,63 | -0,50% | 1.000,00 |
| 21.04.2022 | 40,18 | 41,40 | 39,80 | 39,83 | -0,75% | - |
| 20.04.2022 | 39,85 | 40,53 | 39,23 | 40,13 | 0,63% | 104,00 |
| 19.04.2022 | 40,20 | 40,43 | 39,10 | 39,88 | -0,75% | - |
| 14.04.2022 | 39,58 | 40,68 | 39,45 | 40,18 | 1,64% | - |
| 13.04.2022 | 39,08 | 39,65 | 38,85 | 39,53 | 1,61% | - |
| 12.04.2022 | 38,70 | 39,75 | 38,20 | 38,90 | 0,13% | - |
| 11.04.2022 | 39,58 | 39,63 | 38,20 | 38,85 | -2,02% | 6.825,00 |
| 08.04.2022 | 40,83 | 41,30 | 39,28 | 39,65 | -2,88% | 2.100,00 |
| 07.04.2022 | 37,73 | 41,45 | 37,70 | 40,83 | 8,07% | 5.150,00 |
| 06.04.2022 | 39,73 | 39,93 | 37,60 | 37,78 | -4,97% | 3.450,00 |
| 05.04.2022 | 40,50 | 40,98 | 39,43 | 39,75 | -1,97% | - |
| 04.04.2022 | 39,40 | 40,55 | 39,03 | 40,55 | 2,92% | 1.580,00 |
| 01.04.2022 | 38,83 | 39,70 | 38,65 | 39,40 | 1,55% | 590,00 |
| 31.03.2022 | 40,80 | 41,30 | 38,70 | 38,80 | -4,90% | 15.658,00 |
| 30.03.2022 | 40,45 | 40,95 | 39,50 | 40,80 | 0,87% | 1.450,00 |
| 29.03.2022 | 39,25 | 40,90 | 38,35 | 40,45 | 3,06% | - |
| 28.03.2022 | 38,80 | 39,60 | 37,90 | 39,25 | 1,03% | 2.900,00 |
| 25.03.2022 | 38,20 | 39,95 | 38,10 | 38,85 | 1,57% | 60,00 |
| 24.03.2022 | 39,05 | 39,55 | 38,15 | 38,25 | -1,42% | - |
| 23.03.2022 | 40,30 | 40,65 | 38,65 | 38,80 | -3,48% | 1.585,00 |
| 22.03.2022 | 39,20 | 40,25 | 38,85 | 40,20 | 2,42% | 1.200,00 |
| 21.03.2022 | 39,60 | 39,80 | 38,70 | 39,25 | -1,13% | 210,00 |
| 18.03.2022 | 40,45 | 40,65 | 38,80 | 39,70 | -2,10% | - |
| 17.03.2022 | 39,00 | 40,65 | 38,80 | 40,55 | 4,11% | 6.605,00 |
| 16.03.2022 | 37,00 | 39,40 | 36,95 | 38,95 | 6,57% | - |
| 15.03.2022 | 37,70 | 37,80 | 36,10 | 36,55 | -3,18% | - |
| 14.03.2022 | 37,75 | 38,85 | 37,35 | 37,75 | 1,62% | 1.600,00 |
| 11.03.2022 | 36,35 | 38,70 | 35,95 | 37,15 | 2,06% | 4.000,00 |
| 10.03.2022 | 37,20 | 37,35 | 36,00 | 36,40 | -1,89% | - |
| 09.03.2022 | 33,85 | 37,10 | 33,80 | 37,10 | 9,93% | 3.643,00 |
| 08.03.2022 | 33,75 | 34,95 | 33,25 | 33,75 | -0,30% | 507,00 |
| 07.03.2022 | 32,95 | 34,75 | 31,30 | 33,85 | 1,20% | 3.125,00 |
| 04.03.2022 | 35,35 | 35,50 | 33,20 | 33,45 | -5,77% | 696,00 |
| 03.03.2022 | 35,90 | 37,10 | 35,20 | 35,50 | -0,98% | 400,00 |
| 02.03.2022 | 36,25 | 36,80 | 35,30 | 35,85 | -0,97% | 1.535,00 |
| 01.03.2022 | 37,25 | 37,50 | 36,00 | 36,20 | -2,69% | 340,00 |
| 28.02.2022 | 35,85 | 37,40 | 35,70 | 37,20 | 1,50% | - |
| 25.02.2022 | 35,55 | 37,05 | 34,80 | 36,65 | 3,68% | - |
| 24.02.2022 | 36,00 | 36,75 | 32,95 | 35,35 | -3,81% | 2.015,00 |
| 23.02.2022 | 36,20 | 38,10 | 36,10 | 36,75 | 1,66% | 1.100,00 |
| 22.02.2022 | 34,25 | 37,45 | 33,20 | 36,15 | 2,55% | 1.800,00 |
| 21.02.2022 | 38,00 | 38,70 | 35,10 | 35,25 | -7,84% | 2.885,00 |
| 18.02.2022 | 39,70 | 39,75 | 38,15 | 38,25 | -3,16% | 24,00 |
| 17.02.2022 | 40,75 | 41,25 | 39,40 | 39,50 | -3,07% | - |
| 16.02.2022 | 41,05 | 41,10 | 39,85 | 40,75 | -0,73% | 3.011,00 |
| 15.02.2022 | 39,00 | 41,20 | 38,90 | 41,05 | 5,12% | 175,00 |
| 14.02.2022 | 40,10 | 40,10 | 38,20 | 39,05 | -5,10% | 2.695,00 |
| 11.02.2022 | 41,70 | 42,10 | 40,85 | 41,15 | -1,67% | 1.570,00 |
| 10.02.2022 | 41,50 | 43,20 | 41,40 | 41,85 | 0,84% | 6.273,00 |
| 09.02.2022 | 40,35 | 42,50 | 40,20 | 41,50 | 3,11% | 2.629,00 |
| 08.02.2022 | 40,25 | 40,35 | 39,20 | 40,25 | 0,25% | 3.000,00 |
| 07.02.2022 | 40,85 | 40,85 | 39,05 | 40,15 | -1,59% | 3.564,00 |
| 04.02.2022 | 41,75 | 42,00 | 38,85 | 40,80 | -2,63% | 4.249,00 |
| 03.02.2022 | 39,75 | 42,65 | 39,75 | 41,90 | 5,41% | 4.125,00 |
| 02.02.2022 | 39,05 | 40,50 | 39,00 | 39,75 | 1,92% | - |
| 01.02.2022 | 39,05 | 39,75 | 38,60 | 39,00 | -0,13% | - |
| 31.01.2022 | 37,70 | 39,10 | 37,40 | 39,05 | 4,55% | 2.300,00 |
| 28.01.2022 | 36,75 | 37,60 | 36,60 | 37,35 | 1,77% | - |
| 27.01.2022 | 37,35 | 38,00 | 36,25 | 36,70 | -3,04% | 2.582,00 |
| 26.01.2022 | 35,90 | 38,20 | 35,70 | 37,85 | 5,87% | - |
| 25.01.2022 | 35,75 | 36,65 | 34,75 | 35,75 | -0,56% | 3.940,00 |
| 24.01.2022 | 37,60 | 38,25 | 34,10 | 35,95 | -3,88% | 1.930,00 |
| 21.01.2022 | 39,60 | 39,75 | 37,40 | 37,40 | -6,15% | 2.100,00 |
| 20.01.2022 | 39,80 | 40,55 | 39,15 | 39,85 | 0,25% | 2.030,00 |
| 19.01.2022 | 39,95 | 40,45 | 39,00 | 39,75 | -0,62% | - |
| 18.01.2022 | 41,30 | 41,85 | 39,65 | 40,00 | -3,26% | 1.600,00 |
| 17.01.2022 | 40,80 | 42,00 | 40,70 | 41,35 | 1,47% | 4.205,00 |
| 14.01.2022 | 42,10 | 42,45 | 40,70 | 40,75 | -3,09% | 1.700,00 |
| 13.01.2022 | 41,55 | 42,40 | 40,80 | 42,05 | 1,20% | 1.468,00 |
| 12.01.2022 | 42,05 | 42,60 | 41,30 | 41,55 | -1,19% | 900,00 |
| 11.01.2022 | 40,40 | 42,95 | 40,20 | 42,05 | 5,52% | 8.955,00 |
| 10.01.2022 | 42,20 | 42,80 | 38,60 | 39,85 | -5,57% | 4.059,00 |
| 07.01.2022 | 41,80 | 43,00 | 41,50 | 42,20 | 0,84% | 533,00 |
| 06.01.2022 | 42,30 | 42,85 | 41,50 | 41,85 | -1,06% | 1.586,00 |
| 05.01.2022 | 44,25 | 45,15 | 42,25 | 42,30 | -4,51% | 1.600,00 |