WKN: | A0Z1JH |
ISIN: | DE000A0Z1JH9 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | Hardware |
Weshalb die PSI Software-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 20. Oktober 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
17.10.2025 |
45,00 45,00 |
45,10 45,00 |
45,00 | 45,00 |
5.124.872 0,00% |
0,00% |
16.10.2025 |
45,00 45,00 |
45,10 45,00 |
45,00 | 45,00 |
8.848.595 0,00% |
0,00% |
15.10.2025 |
45,00 45,00 |
45,10 45,00 |
45,00 | 45,00 |
4.166.658 0,00% |
0,00% |
14.10.2025 |
44,80 45,00 |
45,20 44,80 |
44,80 | 45,00 |
15.226.924 -0,22% |
-0,22% |
13.10.2025 |
44,50 45,10 |
45,10 44,50 |
44,50 | 45,10 |
38.604.112 35,84% |
35,84% |
10.10.2025 |
31,20 33,20 |
33,70 30,90 |
30,90 | 33,20 |
3.291.030 10,67% |
10,67% |
09.10.2025 |
24,60 30,00 |
30,40 24,10 |
24,10 | 30,00 |
1.232.350 22,45% |
22,45% |
08.10.2025 |
24,20 24,50 |
24,80 24,00 |
24,00 | 24,50 |
278.934 -2,00% |
-2,00% |
07.10.2025 |
26,40 25,00 |
26,50 24,20 |
24,20 | 25,00 |
608.900 -5,66% |
-5,66% |
06.10.2025 |
26,10 26,50 |
27,10 26,10 |
26,10 | 26,50 |
91.090 1,92% |
1,92% |
03.10.2025 |
26,10 26,00 |
26,10 26,00 |
26,00 | 26,00 |
30.114 0,00% |
0,00% |
02.10.2025 |
26,20 26,00 |
26,20 26,00 |
26,00 | 26,00 |
44.871 -0,38% |
-0,38% |
01.10.2025 |
26,70 26,10 |
26,70 26,10 |
26,10 | 26,10 |
9.545 -1,88% |
-1,88% |
30.09.2025 |
26,20 26,60 |
26,60 26,10 |
26,10 | 26,60 |
67.504 1,53% |
1,53% |
29.09.2025 |
27,40 26,20 |
27,40 26,20 |
26,20 | 26,20 |
31.480 -2,60% |
-2,60% |
26.09.2025 |
27,20 26,90 |
27,20 26,90 |
26,90 | 26,90 |
48.282 -1,47% |
-1,47% |
25.09.2025 |
27,60 27,30 |
27,70 27,00 |
27,00 | 27,30 |
114.716 -1,09% |
-1,09% |
24.09.2025 |
27,60 27,60 |
27,60 27,50 |
27,50 | 27,60 |
138 0,00% |
0,00% |
23.09.2025 |
27,60 27,60 |
28,00 27,50 |
27,50 | 27,60 |
24.993 -0,72% |
-0,72% |
22.09.2025 |
27,60 27,80 |
27,80 27,60 |
27,60 | 27,80 |
4.307 1,09% |
1,09% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
20,80 21,90 |
22,00 20,80 |
20,80 | 21,90 | 5,29% |
Februar |
21,90 27,80 |
27,80 21,90 |
21,90 | 27,80 | 26,94% |
März |
27,80 24,60 |
29,10 24,60 |
24,60 | 24,60 | -11,51% |
April |
24,60 27,80 |
28,50 22,10 |
22,10 | 27,80 | 13,01% |
Mai |
27,80 30,80 |
31,20 27,80 |
27,80 | 30,80 | 10,79% |
Juni |
30,80 30,00 |
31,50 28,10 |
28,10 | 30,00 | -2,60% |
Juli |
30,00 29,00 |
30,50 28,90 |
28,90 | 29,00 | -3,33% |
August |
29,00 29,50 |
29,70 25,90 |
25,90 | 29,50 | 1,72% |
September |
29,50 26,00 |
29,20 26,00 |
26,00 | 26,00 | -11,86% |
Oktober |
26,00 45,00 |
45,00 24,40 |
24,40 | 45,00 | 73,08% |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
20,80 45,00 |
45,00 20,80 |
20,80 | 45,00 | 116,35% |
2024 |
25,70 20,80 |
25,70 18,10 |
18,10 | 20,80 | -19,07% |
2023 |
22,25 25,70 |
35,55 21,10 |
21,10 | 25,70 | 15,51% |
2022 |
45,50 22,25 |
46,30 18,56 |
18,56 | 22,25 | -51,10% |
2021 |
22,70 45,50 |
48,90 22,70 |
22,70 | 45,50 | 100,44% |
2020 |
20,50 22,70 |
27,50 12,00 |
12,00 | 22,70 | 10,73% |
2019 |
15,40 20,50 |
21,40 15,40 |
15,40 | 20,50 | 33,12% |
2018 |
18,75 15,40 |
20,40 14,30 |
14,30 | 15,40 | -17,88% |
2017 |
11,91 18,75 |
19,90 11,62 |
11,62 | 18,75 | 57,40% |
2016 |
12,79 11,91 |
14,42 10,70 |
10,70 | 11,91 | -6,81% |
2015 |
11,80 12,79 |
13,76 10,32 |
10,32 | 12,79 | 8,35% |
2014 |
13,29 11,80 |
14,77 10,60 |
10,60 | 11,80 | -11,20% |
2013 |
15,56 13,29 |
17,44 11,41 |
11,41 | 13,29 | -14,61% |
2012 |
14,02 15,56 |
18,90 13,91 |
13,91 | 15,56 | 10,98% |
2011 |
17,75 14,02 |
23,20 13,65 |
13,65 | 14,02 | -21,00% |
2010 |
8,84 17,75 |
18,24 8,70 |
8,70 | 17,75 | 100,79% |
2009 |
4,15 8,84 |
10,07 3,60 |
3,60 | 8,84 | 113,01% |
2008 |
5,87 4,15 |
5,87 2,86 |
2,86 | 4,15 | -29,30% |
2007 |
4,46 5,87 |
6,80 4,20 |
4,20 | 5,87 | 31,61% |
2006 |
4,01 4,46 |
6,90 3,97 |
3,97 | 4,46 | 11,22% |
2005 |
2,99 4,01 |
4,75 2,96 |
2,96 | 4,01 | 34,11% |
2004 |
4,35 2,99 |
6,13 2,15 |
2,15 | 2,99 | -31,26% |
2003 |
1,52 4,35 |
5,30 1,41 |
1,41 | 4,35 | 186,18% |
2002 |
9,50 1,52 |
9,50 0,94 |
0,94 | 1,52 | -84,00% |
2001 |
21,05 9,50 |
23,50 6,55 |
6,55 | 9,50 | -54,87% |
2000 |
32,73 21,05 |
45,49 16,50 |
16,50 | 21,05 | -35,69% |
1999 |
60,62 32,73 |
100,27 30,65 |
30,65 | 32,73 | -46,01% |
1998 |
23,51 60,62 |
66,23 23,51 |
23,51 | 60,62 | 157,85% |