22,050€
0,23%
Echtzeit-Aktienkurs PSI Software AG
Bid:
Ask:
Aktienkurse zur PSI Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 22,05 | 22,15 | 22,00 | 22,05 | -0,45% | 180,00 |
| 24.04.2024 | 21,05 | 22,25 | 21,05 | 22,15 | 5,23% | 6.180,00 |
| 23.04.2024 | 20,25 | 21,45 | 20,25 | 21,05 | 3,95% | 6.600,00 |
| 22.04.2024 | 20,08 | 20,55 | 19,95 | 20,25 | 0,75% | 4.800,00 |
| 19.04.2024 | 19,98 | 20,30 | 19,95 | 20,10 | 0,00% | 3.360,00 |
| 18.04.2024 | 20,13 | 20,30 | 19,83 | 20,10 | 0,12% | - |
| 17.04.2024 | 20,20 | 20,20 | 19,98 | 20,08 | -0,12% | 500,00 |
| 16.04.2024 | 20,25 | 20,35 | 19,95 | 20,10 | -0,99% | 2.600,00 |
| 15.04.2024 | 20,85 | 20,90 | 20,15 | 20,30 | -2,40% | 3.990,00 |
| 12.04.2024 | 20,95 | 21,10 | 20,65 | 20,80 | -0,72% | 5.810,00 |
| 11.04.2024 | 20,60 | 21,00 | 20,45 | 20,95 | 2,44% | 650,00 |
| 10.04.2024 | 21,35 | 21,35 | 20,35 | 20,45 | -3,08% | 2.228,00 |
| 09.04.2024 | 20,75 | 21,20 | 20,75 | 21,10 | 1,44% | 1.760,00 |
| 08.04.2024 | 21,35 | 21,50 | 20,45 | 20,80 | -3,03% | - |
| 05.04.2024 | 21,25 | 21,50 | 20,80 | 21,45 | 0,94% | 104,00 |
| 04.04.2024 | 21,50 | 21,60 | 21,25 | 21,25 | -0,70% | - |
| 03.04.2024 | 21,20 | 21,70 | 21,20 | 21,40 | 0,47% | 410,00 |
| 02.04.2024 | 23,05 | 23,25 | 21,15 | 21,30 | -7,99% | 5.970,00 |
| 28.03.2024 | 22,83 | 23,15 | 22,63 | 23,15 | 1,54% | 5.125,00 |
| 27.03.2024 | 22,15 | 22,85 | 21,85 | 22,80 | 2,82% | - |
| 26.03.2024 | 22,05 | 22,25 | 21,88 | 22,18 | 0,57% | 2.300,00 |
| 25.03.2024 | 21,88 | 22,33 | 21,78 | 22,05 | 0,68% | 1.996,00 |
| 22.03.2024 | 22,30 | 22,63 | 21,78 | 21,90 | -2,01% | 2.240,00 |
| 21.03.2024 | 22,30 | 22,53 | 21,93 | 22,35 | 0,00% | 9.632,00 |
| 20.03.2024 | 21,75 | 22,35 | 21,33 | 22,35 | 2,41% | 8.648,00 |
| 19.03.2024 | 22,08 | 22,18 | 21,55 | 21,83 | -0,57% | 1.560,00 |
| 18.03.2024 | 21,15 | 22,23 | 20,95 | 21,95 | 3,91% | 2.400,00 |
| 15.03.2024 | 22,30 | 22,60 | 21,10 | 21,13 | -5,27% | 5.540,00 |
| 14.03.2024 | 22,80 | 22,80 | 22,25 | 22,30 | -1,98% | 2.000,00 |
| 13.03.2024 | 22,50 | 22,78 | 22,08 | 22,75 | 1,11% | 13.610,00 |
| 12.03.2024 | 21,18 | 22,65 | 21,15 | 22,50 | 6,13% | 9.632,00 |
| 11.03.2024 | 20,15 | 21,28 | 20,05 | 21,20 | 5,60% | 3.760,00 |
| 08.03.2024 | 20,38 | 20,50 | 20,08 | 20,08 | -1,83% | 4.050,00 |
| 07.03.2024 | 20,33 | 20,50 | 19,99 | 20,45 | 0,49% | - |
| 06.03.2024 | 20,70 | 20,70 | 19,95 | 20,35 | -0,97% | 1.089,00 |
| 05.03.2024 | 20,13 | 20,60 | 20,00 | 20,55 | 1,99% | - |
| 04.03.2024 | 20,73 | 20,80 | 19,77 | 20,15 | -3,13% | 3.800,00 |
| 01.03.2024 | 20,73 | 20,80 | 20,45 | 20,80 | 0,24% | 130,00 |
| 29.02.2024 | 20,93 | 21,20 | 20,65 | 20,75 | -0,95% | 11.637,00 |
| 28.02.2024 | 20,83 | 21,00 | 20,55 | 20,95 | 0,72% | - |
| 27.02.2024 | 20,73 | 20,85 | 20,63 | 20,80 | 0,97% | - |
| 26.02.2024 | 21,18 | 21,18 | 20,53 | 20,60 | -2,60% | - |
| 23.02.2024 | 20,98 | 21,25 | 20,63 | 21,15 | 0,83% | - |
| 22.02.2024 | 21,20 | 21,25 | 20,88 | 20,98 | -1,18% | 14.100,00 |
| 21.02.2024 | 21,38 | 21,58 | 20,78 | 21,23 | -0,82% | 28.678,00 |
| 20.02.2024 | 21,73 | 21,83 | 21,15 | 21,40 | -1,83% | 5.970,00 |
| 19.02.2024 | 22,58 | 22,80 | 21,35 | 21,80 | -3,65% | 660,00 |
| 16.02.2024 | 21,68 | 22,90 | 20,18 | 22,63 | -2,48% | 7.410,00 |
| 15.02.2024 | 23,10 | 23,85 | 22,93 | 23,20 | 0,22% | 162,00 |
| 14.02.2024 | 22,95 | 23,15 | 22,83 | 23,15 | 1,09% | 2.400,00 |
| 13.02.2024 | 22,98 | 23,13 | 22,78 | 22,90 | -0,43% | - |
| 12.02.2024 | 22,90 | 23,23 | 22,75 | 23,00 | -0,22% | 2.494,00 |
| 09.02.2024 | 23,33 | 23,53 | 23,03 | 23,05 | -1,18% | - |
| 08.02.2024 | 23,68 | 23,75 | 22,68 | 23,33 | -1,79% | - |
| 07.02.2024 | 23,50 | 23,90 | 23,35 | 23,75 | 1,06% | - |
| 06.02.2024 | 23,50 | 23,65 | 23,28 | 23,50 | 0,00% | 2.250,00 |
| 05.02.2024 | 23,08 | 23,75 | 23,05 | 23,50 | 1,51% | 4.700,00 |
| 02.02.2024 | 23,33 | 23,98 | 23,08 | 23,15 | -0,86% | 5.731,00 |
| 01.02.2024 | 22,85 | 23,35 | 22,63 | 23,35 | 2,52% | - |
| 31.01.2024 | 23,05 | 23,30 | 22,75 | 22,78 | -1,19% | - |
| 30.01.2024 | 22,88 | 23,25 | 22,85 | 23,05 | 0,44% | - |
| 29.01.2024 | 23,15 | 23,15 | 22,68 | 22,95 | -0,22% | - |
| 26.01.2024 | 23,10 | 23,23 | 22,90 | 23,00 | -0,76% | - |
| 25.01.2024 | 23,10 | 23,18 | 22,85 | 23,18 | 0,11% | 6.142,00 |
| 24.01.2024 | 22,80 | 23,25 | 22,73 | 23,15 | 1,31% | 2.954,00 |
| 23.01.2024 | 22,68 | 23,10 | 22,48 | 22,85 | 1,78% | 3.300,00 |
| 22.01.2024 | 22,85 | 22,90 | 22,43 | 22,45 | -1,32% | 7.980,00 |
| 19.01.2024 | 23,10 | 23,23 | 22,68 | 22,75 | -0,87% | - |
| 18.01.2024 | 22,80 | 23,10 | 22,53 | 22,95 | 0,66% | 1.500,00 |
| 17.01.2024 | 23,23 | 23,30 | 22,63 | 22,80 | -1,94% | 2.865,00 |
| 16.01.2024 | 22,65 | 23,30 | 22,35 | 23,25 | 2,99% | 6.300,00 |
| 15.01.2024 | 23,40 | 23,50 | 22,55 | 22,58 | -2,90% | 5.600,00 |
| 12.01.2024 | 23,38 | 23,38 | 22,70 | 23,25 | -0,64% | 2.850,00 |
| 11.01.2024 | 23,63 | 23,93 | 23,23 | 23,40 | -0,74% | 4.600,00 |
| 10.01.2024 | 24,00 | 24,35 | 23,53 | 23,58 | -2,08% | 2.380,00 |
| 09.01.2024 | 24,40 | 24,58 | 23,93 | 24,08 | -1,53% | - |
| 08.01.2024 | 23,53 | 25,03 | 23,45 | 24,45 | 3,71% | 3.470,00 |
| 05.01.2024 | 23,95 | 24,05 | 23,50 | 23,58 | -1,26% | 3.600,00 |
| 04.01.2024 | 24,45 | 24,55 | 23,88 | 23,88 | -2,25% | - |
| 03.01.2024 | 24,73 | 24,88 | 24,30 | 24,43 | -1,41% | 2.900,00 |
| 02.01.2024 | 25,35 | 25,75 | 24,70 | 24,78 | -2,27% | - |
| 29.12.2023 | 25,90 | 25,90 | 25,15 | 25,35 | -2,12% | - |
| 28.12.2023 | 25,75 | 25,90 | 25,25 | 25,90 | 0,58% | 1.180,00 |
| 27.12.2023 | 25,85 | 25,93 | 25,30 | 25,75 | -0,19% | 550,00 |
| 22.12.2023 | 25,38 | 25,98 | 25,30 | 25,80 | 1,78% | 4.060,00 |
| 21.12.2023 | 25,08 | 25,73 | 24,40 | 25,35 | 1,30% | 1.400,00 |
| 20.12.2023 | 24,13 | 26,05 | 24,08 | 25,03 | 3,62% | 3.500,00 |
| 19.12.2023 | 24,15 | 24,40 | 24,10 | 24,15 | 0,21% | 1.080,00 |
| 18.12.2023 | 24,08 | 24,48 | 23,75 | 24,10 | -0,10% | 4.245,00 |
| 15.12.2023 | 24,00 | 24,33 | 23,50 | 24,13 | 0,42% | 5.900,00 |
| 14.12.2023 | 23,53 | 24,23 | 23,43 | 24,03 | 2,23% | 6.522,00 |
| 13.12.2023 | 23,63 | 23,80 | 22,88 | 23,50 | -0,84% | 2.302,00 |
| 12.12.2023 | 23,85 | 24,23 | 23,55 | 23,70 | -0,84% | 495,00 |
| 11.12.2023 | 22,90 | 23,90 | 22,73 | 23,90 | 4,14% | 5.337,00 |
| 08.12.2023 | 23,93 | 24,15 | 22,90 | 22,95 | -4,18% | - |
| 07.12.2023 | 23,65 | 24,08 | 23,25 | 23,95 | 1,48% | - |
| 06.12.2023 | 23,93 | 24,23 | 23,15 | 23,60 | -1,15% | - |
| 05.12.2023 | 23,55 | 23,93 | 23,10 | 23,88 | 1,17% | 3.955,00 |
| 04.12.2023 | 23,08 | 23,70 | 22,90 | 23,60 | 2,05% | 3.121,00 |
| 01.12.2023 | 22,43 | 23,13 | 22,38 | 23,13 | 3,01% | 1.480,00 |