PSI Software SE PSAN
XETR · Deutschland · Technologiedienstleistungen
€45,20+0,10 (+0,22 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €45,20 | +0,22 % | €44,90 | €45,20 | €44,60 | 14 |
| 2026-09-30 | €45,10 | 0,00 % | €44,50 | €45,10 | €44,50 | 114 |
| 2026-09-29 | €45,10 | -0,22 % | €45,00 | €45,20 | €45,00 | 334 |
| 2026-09-28 | €45,20 | -0,44 % | €44,50 | €45,20 | €44,50 | 251 |
| 2026-09-25 | €45,40 | +0,89 % | €45,50 | €45,50 | €45,00 | 96 |
| 2026-09-24 | €45,00 | -0,88 % | €45,50 | €45,50 | €45,00 | 2 |
| 2026-09-23 | €45,40 | -0,22 % | €45,50 | €45,50 | €45,40 | 0 |
| 2026-09-22 | €45,50 | +1,11 % | €44,80 | €45,80 | €44,80 | 253 |
| 2026-09-21 | €45,00 | -1,10 % | €45,00 | €45,30 | €45,00 | 793 |
| 2026-09-18 | €45,50 | +0,44 % | €45,10 | €45,50 | €45,10 | 0 |
| 2026-09-17 | €45,30 | +0,67 % | €45,50 | €45,50 | €45,00 | 36 |
| 2026-09-16 | €45,00 | -0,22 % | €44,60 | €45,10 | €44,60 | 2 |
| 2026-09-15 | €45,10 | 0,00 % | €45,10 | €45,20 | €45,10 | 31 |
| 2026-09-14 | €45,10 | 0,00 % | €45,10 | €45,60 | €45,10 | 688 |
| 2026-09-11 | €45,10 | 0,00 % | €45,10 | €45,20 | €45,10 | 26 |
| 2026-09-10 | €45,10 | 0,00 % | €45,10 | €45,20 | €45,10 | 2,91K |
| 2026-09-09 | €45,10 | 0,00 % | €45,10 | €45,60 | €45,10 | 4 |
| 2026-09-08 | €45,10 | +0,22 % | €45,40 | €45,60 | €45,00 | 5,26K |
| 2026-09-07 | €45,00 | -0,88 % | €45,50 | €45,90 | €45,00 | 718 |
| 2026-09-04 | €45,40 | +0,89 % | €45,00 | €46,00 | €45,00 | 33 |
| 2026-09-03 | €45,00 | -0,44 % | €45,00 | €45,50 | €45,00 | 109 |
| 2026-09-02 | €45,20 | +0,44 % | €45,50 | €45,50 | €45,10 | 19 |
| 2026-09-01 | €45,00 | 0,00 % | €45,50 | €45,50 | €45,00 | 21 |
| 2026-08-31 | €45,00 | 0,00 % | €44,70 | €45,00 | €44,70 | 3 |
| 2026-08-28 | €45,00 | 0,00 % | €44,60 | €45,00 | €44,60 | 5 |
| 2026-08-27 | €45,00 | 0,00 % | €44,60 | €45,50 | €44,60 | 10 |
| 2026-08-26 | €45,00 | 0,00 % | €44,30 | €45,50 | €44,30 | 326 |
| 2026-08-25 | €45,00 | 0,00 % | €44,50 | €45,20 | €44,00 | 3,45K |
| 2026-08-24 | €45,00 | +0,90 % | €44,80 | €45,00 | €44,50 | 528 |
| 2026-08-21 | €44,60 | -0,67 % | €44,70 | €45,60 | €44,30 | 1,06K |
| 2026-08-20 | €44,90 | -0,22 % | €45,00 | €45,00 | €44,90 | 8 |
| 2026-08-19 | €45,00 | -0,88 % | €44,70 | €45,60 | €44,70 | 164 |
| 2026-08-18 | €45,40 | +1,34 % | €44,70 | €45,40 | €44,70 | 40 |
| 2026-08-17 | €44,80 | -0,44 % | €45,50 | €45,50 | €44,80 | 6 |
| 2026-08-14 | €45,00 | 0,00 % | €44,90 | €45,60 | €44,30 | 1,73K |
| 2026-08-13 | €45,00 | -0,66 % | €45,00 | €45,70 | €44,30 | 153 |
| 2026-08-12 | €45,30 | +2,49 % | €44,20 | €45,50 | €44,20 | 1,74K |
| 2026-08-11 | €44,20 | -0,90 % | €44,70 | €45,00 | €44,10 | 189 |
| 2026-08-10 | €44,60 | -0,45 % | €44,90 | €45,30 | €44,60 | 27 |
| 2026-08-07 | €44,80 | -1,10 % | €45,50 | €45,70 | €44,80 | 1,27K |
| 2026-08-06 | €45,30 | +0,67 % | €45,00 | €45,60 | €45,00 | 889 |
| 2026-08-05 | €45,00 | 0,00 % | €45,00 | €45,70 | €45,00 | 5 |
| 2026-08-04 | €45,00 | 0,00 % | €45,40 | €45,40 | €45,00 | 6 |
| 2026-08-03 | €45,00 | -1,96 % | €45,90 | €45,90 | €45,00 | 803 |
| 2026-07-31 | €45,90 | +2,23 % | €44,80 | €45,90 | €44,80 | 2,84K |
| 2026-07-30 | €44,90 | +0,22 % | €43,90 | €45,10 | €43,90 | 3,38K |
| 2026-07-29 | €44,80 | -1,54 % | €45,00 | €45,00 | €44,80 | 12 |
| 2026-07-28 | €45,50 | 0,00 % | €45,00 | €45,90 | €45,00 | 232 |
| 2026-07-27 | €45,50 | 0,00 % | €45,00 | €45,50 | €45,00 | 19 |
| 2026-07-24 | €45,50 | -0,87 % | €45,00 | €45,90 | €45,00 | 203 |
| 2026-07-23 | €45,90 | 0,00 % | €45,90 | €45,90 | €45,00 | 41 |
| 2026-07-22 | €45,90 | 0,00 % | €45,10 | €45,90 | €45,10 | 34 |
| 2026-07-21 | €45,90 | +2,00 % | €44,00 | €45,90 | €44,00 | 280 |
| 2026-07-20 | €45,00 | 0,00 % | €45,00 | €46,00 | €44,10 | 2,96K |
| 2026-07-17 | €45,00 | -1,10 % | €45,00 | €45,00 | €45,00 | 62 |
| 2026-07-16 | €45,50 | -0,66 % | €45,10 | €45,50 | €45,10 | 1 |
| 2026-07-15 | €45,80 | +0,88 % | €44,00 | €45,80 | €44,00 | 561 |
| 2026-07-14 | €45,40 | +0,89 % | €45,80 | €45,80 | €45,00 | 20 |
| 2026-07-13 | €45,00 | -3,02 % | €44,20 | €45,00 | €44,20 | 13 |
| 2026-07-10 | €46,40 | +1,53 % | €44,90 | €46,40 | €44,10 | 756 |
| 2026-07-09 | €45,70 | -0,44 % | €45,00 | €45,70 | €45,00 | 2 |
| 2026-07-08 | €45,90 | +1,10 % | €44,60 | €46,40 | €43,90 | 2,65K |
| 2026-07-07 | €45,40 | -2,58 % | €46,40 | €46,40 | €44,30 | 392 |
| 2026-07-06 | €46,60 | +1,75 % | €45,10 | €47,40 | €45,10 | 556 |
| 2026-07-03 | €45,80 | +0,88 % | €45,50 | €45,80 | €45,30 | 164 |
| 2026-07-02 | €45,40 | -1,30 % | €45,10 | €46,90 | €45,10 | 288 |
| 2026-07-01 | €46,00 | +3,14 % | €45,00 | €46,00 | €44,20 | 761 |
| 2026-06-30 | €44,60 | +0,22 % | €44,50 | €44,60 | €44,50 | 13 |
| 2026-06-29 | €44,50 | -1,11 % | €45,50 | €45,50 | €44,20 | 1,03K |
| 2026-06-26 | €45,00 | 0,00 % | €45,00 | €45,00 | €45,00 | 3 |
| 2026-06-25 | €45,00 | 0,00 % | €45,00 | €45,00 | €45,00 | 0 |
| 2026-06-24 | €45,00 | -0,66 % | €45,00 | €45,00 | €45,00 | 9 |
| 2026-06-23 | €45,30 | -0,22 % | €45,60 | €45,60 | €45,30 | 8 |
| 2026-06-22 | €45,40 | +0,67 % | €45,20 | €45,60 | €45,20 | 11 |
| 2026-06-19 | €45,10 | -0,44 % | €45,00 | €45,10 | €44,90 | 39 |
| 2026-06-18 | €45,30 | -0,44 % | €45,30 | €45,30 | €45,30 | 0 |
| 2026-06-17 | €45,50 | 0,00 % | €45,20 | €45,50 | €45,20 | 2 |
| 2026-06-16 | €45,50 | +0,66 % | €45,10 | €45,50 | €45,10 | 11 |
| 2026-06-15 | €45,20 | -0,22 % | €45,70 | €45,70 | €45,20 | 26 |
| 2026-06-12 | €45,30 | +2,95 % | €44,80 | €45,70 | €44,80 | 863 |
| 2026-06-11 | €44,00 | -2,22 % | €44,60 | €45,30 | €44,00 | 1,60K |
| 2026-06-10 | €45,00 | -0,44 % | €45,00 | €45,30 | €44,00 | 235 |
| 2026-06-09 | €45,20 | -0,22 % | €45,20 | €45,20 | €45,20 | 0 |
| 2026-06-08 | €45,30 | +0,22 % | €45,40 | €45,40 | €45,00 | 86 |
| 2026-06-05 | €45,20 | 0,00 % | €45,00 | €45,40 | €45,00 | 357 |
| 2026-06-04 | €45,20 | 0,00 % | €45,00 | €45,40 | €45,00 | 230 |
| 2026-06-03 | €45,20 | -0,22 % | €45,00 | €45,40 | €45,00 | 141 |
| 2026-06-02 | €45,30 | +0,22 % | €45,00 | €45,30 | €45,00 | 687 |
| 2026-06-01 | €45,20 | +0,44 % | €45,50 | €45,50 | €45,00 | 12,91K |
| 2026-05-29 | €45,00 | 0,00 % | €45,00 | €45,00 | €45,00 | 1 |