9,150€
1,10%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 9,15 | 9,25 | 9,13 | 9,20 | 1,66% | - |
| 13.02.2026 | 9,03 | 9,23 | 8,85 | 9,05 | 1,97% | - |
| 12.02.2026 | 9,18 | 9,55 | 8,73 | 8,88 | -5,08% | 2,00 |
| 11.02.2026 | 9,50 | 9,73 | 9,15 | 9,35 | -3,86% | - |
| 10.02.2026 | 9,43 | 9,78 | 9,40 | 9,73 | 2,10% | - |
| 09.02.2026 | 9,68 | 9,73 | 9,48 | 9,53 | -2,81% | - |
| 06.02.2026 | 9,58 | 9,90 | 9,48 | 9,80 | 0,51% | - |
| 05.02.2026 | 9,80 | 9,90 | 9,73 | 9,75 | -1,27% | - |
| 04.02.2026 | 10,15 | 10,25 | 9,85 | 9,88 | -1,00% | 2,00 |
| 03.02.2026 | 10,90 | 11,05 | 9,98 | 9,98 | -8,90% | - |
| 02.02.2026 | 10,75 | 11,15 | 10,50 | 10,95 | 3,79% | - |
| 30.01.2026 | 10,75 | 10,75 | 10,55 | 10,55 | -3,21% | - |
| 28.01.2026 | 13,15 | 13,40 | 10,80 | 10,90 | -20,44% | 2,00 |
| 27.01.2026 | 13,60 | 13,70 | 13,60 | 13,70 | 2,62% | - |
| 26.01.2026 | 13,45 | 13,45 | 13,35 | 13,35 | -1,11% | - |
| 23.01.2026 | 14,20 | 14,25 | 13,40 | 13,50 | -4,93% | - |
| 22.01.2026 | 13,90 | 14,75 | 13,85 | 14,20 | 4,41% | - |
| 20.01.2026 | 14,25 | 14,35 | 13,45 | 13,60 | -5,23% | - |
| 19.01.2026 | 14,30 | 14,35 | 14,25 | 14,35 | 1,06% | - |
| 16.01.2026 | 14,25 | 14,40 | 14,15 | 14,20 | -1,39% | - |
| 15.01.2026 | 14,15 | 14,45 | 14,15 | 14,40 | 1,05% | - |
| 14.01.2026 | 14,25 | 14,30 | 14,20 | 14,25 | -1,04% | - |
| 13.01.2026 | 14,30 | 14,40 | 14,30 | 14,40 | -0,35% | - |
| 12.01.2026 | 15,05 | 15,05 | 14,35 | 14,45 | -5,25% | - |
| 09.01.2026 | 14,65 | 15,30 | 14,40 | 15,25 | 5,17% | - |
| 08.01.2026 | 14,50 | 14,80 | 14,45 | 14,50 | 0,00% | - |
| 07.01.2026 | 14,55 | 14,75 | 14,15 | 14,50 | 0,35% | - |
| 06.01.2026 | 15,10 | 15,20 | 14,20 | 14,45 | -5,56% | - |
| 05.01.2026 | 14,95 | 15,45 | 14,90 | 15,30 | 0,99% | - |
| 02.01.2026 | 15,05 | 15,25 | 15,05 | 15,15 | 1,00% | - |
| 29.12.2025 | 15,00 | 15,10 | 14,70 | 15,00 | 0,67% | - |
| 23.12.2025 | 14,85 | 14,95 | 14,65 | 14,90 | 1,71% | - |
| 22.12.2025 | 14,45 | 14,80 | 14,35 | 14,65 | 1,03% | - |
| 19.12.2025 | 14,35 | 14,55 | 14,25 | 14,50 | 1,05% | - |
| 18.12.2025 | 14,30 | 14,55 | 14,10 | 14,35 | -2,05% | - |
| 17.12.2025 | 14,40 | 14,75 | 14,35 | 14,65 | 0,34% | - |
| 16.12.2025 | 14,15 | 14,75 | 14,00 | 14,60 | 3,55% | - |
| 15.12.2025 | 14,80 | 15,20 | 14,10 | 14,10 | -5,37% | - |
| 12.12.2025 | 15,30 | 15,50 | 14,80 | 14,90 | -3,25% | - |
| 11.12.2025 | 15,50 | 15,65 | 15,15 | 15,40 | -1,28% | - |
| 10.12.2025 | 14,85 | 15,70 | 14,60 | 15,60 | 5,05% | - |
| 09.12.2025 | 14,90 | 15,10 | 14,40 | 14,85 | 1,02% | - |
| 08.12.2025 | 14,70 | 14,90 | 14,60 | 14,70 | -1,67% | - |
| 05.12.2025 | 14,80 | 14,95 | 14,65 | 14,95 | 0,67% | - |
| 04.12.2025 | 14,65 | 14,85 | 14,45 | 14,85 | 3,13% | - |
| 03.12.2025 | 14,25 | 14,55 | 14,10 | 14,40 | 1,05% | - |
| 02.12.2025 | 14,05 | 14,30 | 13,80 | 14,25 | 2,52% | - |
| 01.12.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | - |
| 28.11.2025 | 13,95 | 14,25 | 13,90 | 14,00 | 1,08% | - |
| 26.11.2025 | 13,75 | 13,85 | 13,75 | 13,85 | 0,00% | - |
| 25.11.2025 | 13,20 | 13,90 | 13,05 | 13,85 | 4,14% | - |
| 24.11.2025 | 13,70 | 13,70 | 13,05 | 13,30 | -5,67% | 2,00 |
| 20.11.2025 | 14,05 | 14,20 | 14,05 | 14,10 | 1,81% | - |
| 18.11.2025 | 13,80 | 13,85 | 13,75 | 13,85 | 0,00% | - |
| 17.11.2025 | 14,05 | 14,30 | 13,60 | 13,85 | 2,97% | - |
| 14.11.2025 | 13,70 | 13,70 | 13,45 | 13,45 | -1,82% | - |
| 13.11.2025 | 13,75 | 13,95 | 13,55 | 13,70 | -0,72% | 1,00 |
| 12.11.2025 | 13,85 | 14,15 | 13,60 | 13,80 | 2,22% | - |
| 11.11.2025 | 13,20 | 13,70 | 13,10 | 13,50 | 1,50% | - |
| 10.11.2025 | 13,55 | 13,55 | 12,70 | 13,30 | 4,72% | - |
| 07.11.2025 | 11,85 | 12,95 | 11,75 | 12,70 | 4,96% | 531,00 |
| 06.11.2025 | 11,85 | 12,40 | 11,70 | 12,10 | 2,54% | - |
| 05.11.2025 | 12,15 | 12,15 | 11,15 | 11,80 | 3,06% | - |
| 04.11.2025 | 12,75 | 12,80 | 10,75 | 11,45 | -3,78% | - |
| 03.11.2025 | 11,85 | 12,00 | 11,75 | 11,90 | -0,83% | - |
| 31.10.2025 | 11,85 | 12,05 | 11,75 | 12,00 | 0,42% | - |
| 30.10.2025 | 11,95 | 12,30 | 11,90 | 11,95 | -3,24% | - |
| 29.10.2025 | 12,55 | 12,70 | 12,30 | 12,35 | -0,80% | - |
| 28.10.2025 | 12,70 | 12,80 | 12,40 | 12,45 | -1,58% | - |
| 27.10.2025 | 12,65 | 12,90 | 12,50 | 12,65 | -0,78% | - |
| 24.10.2025 | 12,35 | 12,75 | 12,00 | 12,75 | 4,51% | 219,00 |
| 23.10.2025 | 12,25 | 12,40 | 12,10 | 12,20 | 0,41% | - |
| 22.10.2025 | 12,10 | 12,30 | 12,05 | 12,15 | 0,41% | - |
| 21.10.2025 | 11,75 | 12,15 | 11,75 | 12,10 | 2,98% | - |
| 20.10.2025 | 11,55 | 11,90 | 11,55 | 11,75 | 4,44% | - |
| 17.10.2025 | 11,35 | 11,40 | 11,20 | 11,25 | -6,25% | - |
| 16.10.2025 | 12,05 | 12,15 | 11,85 | 12,00 | -2,04% | - |
| 15.10.2025 | 12,35 | 12,85 | 12,20 | 12,25 | 0,00% | 313,00 |
| 14.10.2025 | 11,80 | 12,25 | 11,55 | 12,25 | 3,38% | - |
| 13.10.2025 | 11,55 | 12,05 | 11,55 | 11,85 | 0,42% | - |
| 10.10.2025 | 11,85 | 12,10 | 11,60 | 11,80 | -1,26% | - |
| 09.10.2025 | 11,95 | 12,10 | 11,75 | 11,95 | -1,24% | - |
| 08.10.2025 | 11,95 | 12,10 | 11,85 | 12,10 | 1,26% | - |
| 07.10.2025 | 12,05 | 12,30 | 11,80 | 11,95 | -1,24% | - |
| 06.10.2025 | 12,65 | 13,10 | 12,00 | 12,10 | -4,72% | - |
| 03.10.2025 | 12,85 | 13,00 | 12,65 | 12,70 | 0,00% | - |
| 02.10.2025 | 12,95 | 13,30 | 12,70 | 12,70 | -1,55% | - |
| 01.10.2025 | 13,15 | 13,15 | 12,80 | 12,90 | -0,39% | - |
| 30.09.2025 | 13,65 | 13,75 | 12,70 | 12,95 | -5,13% | - |
| 29.09.2025 | 13,80 | 13,85 | 13,35 | 13,65 | -0,73% | - |
| 26.09.2025 | 13,60 | 13,75 | 13,50 | 13,75 | 2,23% | - |
| 25.09.2025 | 13,50 | 13,60 | 13,40 | 13,45 | -3,93% | - |
| 24.09.2025 | 13,90 | 14,00 | 13,90 | 14,00 | -1,06% | - |
| 23.09.2025 | 14,20 | 14,50 | 14,10 | 14,15 | 0,35% | - |
| 22.09.2025 | 14,15 | 14,40 | 13,50 | 14,10 | -2,08% | - |
| 19.09.2025 | 14,70 | 15,80 | 14,40 | 14,40 | -1,71% | - |
| 18.09.2025 | 14,00 | 14,70 | 14,00 | 14,65 | 1,74% | - |
| 17.09.2025 | 14,00 | 14,70 | 13,70 | 14,40 | 2,13% | - |
| 16.09.2025 | 14,15 | 15,50 | 14,10 | 14,10 | -1,74% | - |
| 15.09.2025 | 14,35 | 14,50 | 14,25 | 14,35 | 0,00% | - |