PSI AG F.Pr.U.Sys. NA (A0Z1JH)

PSAGn
🏛️ Deutschland →
26.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 26.20 26.20 26.00 26.00 0.0M
2025-10-01 26.70 26.70 26.10 26.10 0.0M
2025-09-30 26.20 26.60 26.10 26.60 0.0M
2025-09-29 27.40 27.40 26.20 26.20 0.0M
2025-09-26 27.20 27.20 26.90 26.90 0.0M
2025-09-25 27.60 27.70 27.00 27.30 0.0M
2025-09-24 27.60 27.60 27.50 27.60 0.0M
2025-09-23 27.60 28.00 27.50 27.60 0.0M
2025-09-22 27.60 27.80 27.60 27.80 0.0M
2025-09-19 27.50 27.50 27.50 27.50 0.0M
2025-09-18 27.80 27.80 27.50 27.60 0.0M
2025-09-17 27.50 27.80 27.30 27.70 0.0M
2025-09-16 27.50 27.90 27.40 27.40 0.0M
2025-09-15 27.60 27.60 27.40 27.50 0.0M
2025-09-12 27.60 27.70 27.40 27.40 0.0M
2025-09-11 28.00 28.00 27.40 27.50 0.0M
2025-09-10 27.50 27.90 27.30 27.30 0.0M
2025-09-09 27.40 27.70 27.40 27.50 0.0M
2025-09-08 27.40 27.70 26.90 27.70 0.0M
2025-09-05 27.40 27.40 27.10 27.10 0.0M
2025-09-04 27.30 27.50 27.00 27.30 0.0M
2025-09-03 27.50 27.60 26.60 26.90 0.0M
2025-09-02 28.70 28.70 27.80 27.80 0.0M
2025-09-01 29.20 29.50 28.70 28.70 0.0M
2025-08-29 29.30 29.40 29.00 29.40 0.0M
2025-08-28 28.80 29.70 28.80 29.60 0.0M
2025-08-27 28.40 29.70 28.40 28.90 0.0M
2025-08-26 27.20 28.20 27.20 28.10 0.0M
2025-08-25 27.20 28.00 27.00 27.60 0.0M
2025-08-22 27.20 27.70 27.20 27.30 0.0M
2025-08-21 26.80 27.40 26.20 27.20 0.0M
2025-08-20 26.60 26.90 26.60 26.90 0.0M
2025-08-19 26.80 26.80 26.80 26.80 0.0M
2025-08-18 26.10 26.90 26.10 26.80 0.0M
2025-08-15 26.40 26.80 26.40 26.40 0.0M
2025-08-14 26.10 26.10 26.00 26.00 0.0M
2025-08-13 26.20 26.50 26.00 26.00 0.0M
2025-08-12 26.50 26.50 26.00 26.00 0.0M
2025-08-11 27.30 27.30 26.20 26.20 0.0M
2025-08-08 27.10 27.10 27.00 27.00 0.0M
2025-08-07 27.20 27.20 27.00 27.00 0.0M
2025-08-06 27.50 27.50 27.00 27.20 0.0M
2025-08-05 28.00 28.10 27.60 27.60 0.0M
2025-08-04 28.00 28.20 28.00 28.20 0.0M
2025-08-01 29.80 29.80 28.00 28.00 0.0M
2025-07-31 29.70 30.00 29.00 30.00 0.0M
2025-07-30 29.00 29.30 29.00 29.20 0.0M
2025-07-29 29.20 29.20 29.00 29.10 0.0M
2025-07-28 30.10 30.10 29.10 29.10 0.0M
2025-07-25 30.10 30.10 30.00 30.10 0.0M
2025-07-24 30.30 30.40 30.00 30.20 0.0M
2025-07-23 30.50 30.50 30.00 30.40 0.0M
2025-07-22 30.10 30.40 29.90 30.40 0.0M
2025-07-21 30.50 30.60 30.20 30.30 0.0M
2025-07-18 30.20 30.60 30.20 30.50 0.0M
2025-07-17 30.10 30.20 30.00 30.10 0.0M
2025-07-16 30.30 30.40 30.00 30.00 0.0M
2025-07-15 30.10 30.40 29.90 30.30 0.0M
2025-07-14 30.10 30.10 29.90 30.10 0.0M
2025-07-11 30.10 30.40 30.10 30.30 0.0M
2025-07-10 30.20 30.50 30.00 30.40 0.0M
2025-07-09 30.00 30.40 30.00 30.40 0.0M
2025-07-08 29.80 30.40 29.80 30.40 0.0M
2025-07-07 30.00 30.40 29.80 30.00 0.0M
2025-07-04 30.40 30.40 29.80 29.80 0.0M
2025-07-03 29.50 30.30 29.20 30.30 0.0M
2025-07-02 29.90 30.00 29.40 29.80 0.0M
2025-07-01 30.60 30.70 30.00 30.00 0.0M
2025-06-30 29.80 30.60 29.70 30.50 0.0M
2025-06-27 29.80 30.30 29.40 30.30 0.0M
2025-06-26 29.40 29.60 29.00 29.60 0.0M
2025-06-25 29.00 29.40 29.00 29.10 0.0M
2025-06-24 28.70 29.40 28.70 29.00 0.0M
2025-06-23 28.60 28.80 28.50 28.70 0.0M
2025-06-20 28.60 28.80 28.50 28.60 0.0M
2025-06-19 29.00 29.00 28.50 28.60 0.0M
2025-06-18 28.70 29.40 28.70 29.30 0.0M
2025-06-17 28.20 29.20 28.20 29.10 0.0M
2025-06-16 29.70 29.70 28.30 28.50 0.0M
2025-06-13 30.10 30.10 29.50 29.50 0.0M
2025-06-12 30.00 30.00 29.60 29.70 0.0M
2025-06-11 30.30 30.60 30.10 30.20 0.0M
2025-06-10 30.30 30.60 30.30 30.30 0.0M
2025-06-09 30.30 30.30 30.00 30.20 0.0M
2025-06-06 30.30 30.60 30.00 30.50 0.0M
2025-06-05 30.30 30.50 30.00 30.00 0.0M
2025-06-04 30.60 30.60 30.30 30.50 0.0M
2025-06-03 31.00 31.00 30.20 30.30 0.0M
2025-06-02 31.60 32.00 31.20 31.20 0.0M
2025-05-30 31.40 31.90 31.20 31.80 0.0M
2025-05-29 30.60 31.50 30.60 31.40 0.0M
2025-05-28 30.10 30.70 30.00 30.60 0.0M
2025-05-27 28.20 29.80 27.50 29.80 0.0M
2025-05-26 29.50 29.50 28.80 28.80 0.0M
2025-05-23 29.40 29.60 29.00 29.40 0.0M
2025-05-22 29.50 29.90 29.40 29.40 0.0M
2025-05-21 29.80 29.80 29.50 29.70 0.0M
2025-05-20 29.70 29.80 29.50 29.70 0.0M
2025-05-19 30.60 30.60 29.50 29.50 0.0M
2025-05-16 31.20 31.20 30.70 30.70 0.0M
2025-05-15 30.90 31.50 30.20 31.20 0.0M
2025-05-14 30.90 30.90 30.50 30.50 0.0M
2025-05-13 31.40 31.40 30.00 30.70 0.0M
2025-05-12 30.40 31.30 30.40 31.00 0.0M
2025-05-09 30.60 31.00 30.30 31.00 0.0M
2025-05-08 30.60 30.70 30.30 30.60 0.0M
2025-05-07 30.20 30.70 30.00 30.70 0.0M
2025-05-06 31.00 31.00 29.90 30.30 0.0M
2025-05-05 31.40 31.70 30.30 30.70 0.0M
2025-05-02 29.70 31.80 29.00 31.80 0.0M
2025-04-30 28.00 29.80 28.00 29.70 0.0M
2025-04-29 26.70 28.70 26.60 28.30 0.0M
2025-04-28 27.20 27.50 26.10 26.60 0.0M
2025-04-25 26.60 27.50 26.60 27.30 0.0M
2025-04-24 26.50 26.90 26.30 26.60 0.0M
2025-04-23 26.80 26.80 26.00 26.20 0.0M
2025-04-22 26.00 26.60 25.60 26.00 0.0M
2025-04-17 25.40 26.00 25.40 25.80 0.0M
2025-04-16 25.50 25.50 25.00 25.00 0.0M
2025-04-15 26.40 26.40 25.10 25.70 0.0M
2025-04-14 24.40 25.80 24.10 25.50 0.0M
2025-04-11 25.10 25.10 24.00 24.00 0.0M
2025-04-10 23.20 26.00 23.00 25.00 0.0M
2025-04-09 22.80 22.80 22.10 22.10 0.0M
2025-04-08 22.70 22.90 22.60 22.90 0.0M
2025-04-07 22.90 23.00 20.80 22.50 0.0M
2025-04-04 24.30 24.30 23.40 23.40 0.0M
2025-04-03 24.40 24.80 24.40 24.60 0.0M
2025-04-02 24.80 24.90 24.30 24.80 0.0M
2025-04-01 25.30 25.40 24.60 24.60 0.0M
2025-03-31 25.40 25.40 24.40 25.30 0.0M
2025-03-28 26.70 26.80 26.00 26.00 0.0M
2025-03-27 27.90 27.90 27.00 27.00 0.0M
2025-03-26 27.80 28.20 27.40 28.20 0.0M
2025-03-25 27.70 27.70 27.50 27.60 0.0M
2025-03-24 28.40 28.40 27.50 27.70 0.0M
2025-03-21 28.50 28.50 27.80 28.20 0.0M
2025-03-20 28.60 28.60 28.30 28.50 0.0M
2025-03-19 28.10 28.90 28.00 28.80 0.0M
2025-03-18 28.90 28.90 28.20 28.20 0.0M
2025-03-17 29.30 29.60 28.50 28.80 0.0M
2025-03-14 29.10 29.60 29.00 29.60 0.0M
2025-03-13 29.20 29.30 28.90 28.90 0.0M
2025-03-12 28.10 29.20 28.00 29.20 0.0M
2025-03-11 28.10 28.20 27.60 28.20 0.0M
2025-03-10 29.50 29.80 27.70 28.00 0.0M
2025-03-07 29.10 29.40 28.80 29.40 0.0M
2025-03-06 27.90 29.20 27.80 29.20 0.0M
2025-03-05 27.70 28.20 27.40 27.90 0.0M
2025-03-04 28.90 28.90 27.20 27.20 0.0M
2025-03-03 29.30 29.50 28.70 28.70 0.0M
2025-02-28 26.70 29.00 26.70 29.00 0.0M
2025-02-27 25.40 26.20 25.40 26.20 0.0M
2025-02-26 24.40 25.60 24.40 25.60 0.0M
2025-02-25 25.60 25.60 24.50 24.50 0.0M
2025-02-24 27.10 27.10 25.60 25.60 0.0M
2025-02-21 26.80 27.10 26.80 27.10 0.0M
2025-02-20 26.90 27.40 26.80 26.80 0.0M
2025-02-19 27.10 27.20 26.30 26.70 0.0M
2025-02-18 26.80 26.80 25.70 26.70 0.0M
2025-02-17 27.40 27.40 26.80 26.80 0.0M
2025-02-14 27.40 27.60 26.60 27.40 0.0M
2025-02-13 24.70 27.50 24.70 27.40 0.0M
2025-02-12 23.90 23.90 23.00 23.40 0.0M
2025-02-11 23.20 24.30 23.20 24.00 0.0M
2025-02-10 23.00 23.00 22.60 22.60 0.0M
2025-02-07 23.00 23.10 22.90 23.00 0.0M
2025-02-06 23.00 23.10 23.00 23.00 0.0M
2025-02-05 23.30 23.30 23.00 23.10 0.0M
2025-02-04 22.50 23.40 22.20 23.40 0.0M
2025-02-03 22.20 23.40 22.20 22.50 0.0M
2025-01-31 22.00 23.10 22.00 22.40 0.0M
2025-01-30 22.20 22.20 22.00 22.10 0.0M
2025-01-29 22.00 22.00 22.00 22.00 0.0M
2025-01-28 22.00 22.00 21.90 21.90 0.0M
2025-01-27 21.80 22.10 21.70 21.90 0.0M
2025-01-24 21.50 21.80 21.50 21.80 0.0M
2025-01-23 21.60 21.60 21.50 21.60 0.0M
2025-01-22 21.60 21.80 21.50 21.60 0.0M
2025-01-21 21.90 22.00 21.70 21.70 0.0M
2025-01-20 22.00 22.50 22.00 22.10 0.0M
2025-01-17 22.00 22.10 21.90 21.90 0.0M
2025-01-16 22.00 22.00 22.00 22.00 0.0M
2025-01-15 21.90 22.00 21.60 22.00 0.0M
2025-01-14 21.60 22.00 21.40 21.80 0.0M
2025-01-13 21.50 21.70 21.50 21.70 0.0M
2025-01-10 21.60 21.70 21.50 21.50 0.0M
2025-01-09 21.50 21.80 21.50 21.70 0.0M
2025-01-08 21.60 21.60 21.60 21.60 0.0M
2025-01-07 21.10 21.50 21.10 21.40 0.0M
2025-01-06 21.10 21.30 21.10 21.20 0.0M
2025-01-03 21.20 21.30 21.20 21.20 0.0M
2025-01-02 21.10 21.50 20.90 21.00 0.0M