14,050€
-2,43%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 14,80 | 14,85 | 14,05 | 14,35 | 0,70% | - |
| 11.09.2025 | 14,30 | 14,35 | 14,25 | 14,25 | -1,72% | - |
| 10.09.2025 | 14,45 | 15,65 | 14,45 | 14,50 | -1,69% | - |
| 08.09.2025 | 14,70 | 14,80 | 14,65 | 14,75 | 0,34% | - |
| 05.09.2025 | 14,55 | 14,85 | 14,40 | 14,70 | 1,38% | - |
| 04.09.2025 | 14,50 | 14,75 | 14,30 | 14,50 | 0,00% | - |
| 03.09.2025 | 14,50 | 14,75 | 14,30 | 14,50 | 0,00% | - |
| 02.09.2025 | 14,65 | 14,65 | 14,30 | 14,50 | -1,02% | - |
| 01.09.2025 | 14,60 | 14,65 | 14,45 | 14,65 | 0,34% | - |
| 29.08.2025 | 14,50 | 14,70 | 14,35 | 14,60 | 0,34% | - |
| 28.08.2025 | 14,70 | 14,75 | 14,40 | 14,55 | -1,02% | - |
| 27.08.2025 | 14,75 | 15,30 | 14,60 | 14,70 | 0,00% | - |
| 26.08.2025 | 14,85 | 14,90 | 14,65 | 14,70 | -1,34% | - |
| 25.08.2025 | 14,80 | 15,30 | 14,60 | 14,90 | 1,02% | - |
| 22.08.2025 | 14,00 | 14,90 | 13,90 | 14,75 | 5,36% | - |
| 21.08.2025 | 13,95 | 14,00 | 13,60 | 14,00 | 0,72% | - |
| 20.08.2025 | 14,25 | 14,35 | 13,80 | 13,90 | -2,80% | - |
| 19.08.2025 | 14,00 | 14,30 | 13,90 | 14,30 | 2,14% | - |
| 18.08.2025 | 13,85 | 14,00 | 13,70 | 14,00 | 1,45% | - |
| 15.08.2025 | 14,20 | 14,25 | 13,70 | 13,80 | -2,82% | - |
| 14.08.2025 | 14,20 | 14,25 | 13,85 | 14,20 | 0,00% | - |
| 13.08.2025 | 13,85 | 14,25 | 13,80 | 14,20 | 2,90% | - |
| 12.08.2025 | 13,15 | 14,00 | 12,90 | 13,80 | 4,94% | - |
| 11.08.2025 | 13,25 | 13,45 | 13,10 | 13,15 | -0,38% | - |
| 08.08.2025 | 13,45 | 13,50 | 13,00 | 13,20 | -1,49% | - |
| 07.08.2025 | 13,40 | 13,80 | 13,35 | 13,40 | -0,37% | - |
| 06.08.2025 | 13,45 | 13,60 | 12,55 | 13,45 | -0,37% | - |
| 05.08.2025 | 14,80 | 15,80 | 13,30 | 13,50 | 0,00% | - |
| 04.08.2025 | 13,05 | 13,65 | 13,05 | 13,50 | 3,05% | - |
| 01.08.2025 | 13,40 | 13,50 | 12,65 | 13,10 | -2,24% | - |
| 31.07.2025 | 13,60 | 14,00 | 13,35 | 13,40 | -1,47% | 700,00 |
| 30.07.2025 | 13,55 | 13,95 | 13,50 | 13,60 | 0,00% | - |
| 29.07.2025 | 13,50 | 13,80 | 13,50 | 13,60 | 0,74% | - |
| 28.07.2025 | 13,45 | 13,65 | 12,75 | 13,50 | 0,37% | - |
| 25.07.2025 | 13,60 | 13,95 | 13,35 | 13,45 | -1,10% | - |
| 24.07.2025 | 13,90 | 14,00 | 13,30 | 13,60 | -1,81% | - |
| 23.07.2025 | 13,55 | 14,00 | 13,15 | 13,85 | 2,59% | - |
| 22.07.2025 | 13,25 | 13,65 | 13,15 | 13,50 | 2,27% | - |
| 21.07.2025 | 13,40 | 13,50 | 13,20 | 13,20 | -1,86% | - |
| 18.07.2025 | 13,70 | 13,80 | 13,25 | 13,45 | -2,18% | - |
| 17.07.2025 | 13,35 | 13,80 | 13,20 | 13,75 | 2,61% | - |
| 16.07.2025 | 13,25 | 13,50 | 12,90 | 13,40 | 0,75% | - |
| 15.07.2025 | 13,60 | 13,80 | 13,20 | 13,30 | -2,21% | 290,00 |
| 14.07.2025 | 13,50 | 13,65 | 13,20 | 13,60 | 0,74% | - |
| 11.07.2025 | 13,95 | 14,00 | 13,40 | 13,50 | -2,88% | - |
| 10.07.2025 | 13,75 | 14,15 | 13,50 | 13,90 | 0,72% | - |
| 09.07.2025 | 13,50 | 13,85 | 13,35 | 13,80 | 2,22% | - |
| 08.07.2025 | 13,15 | 13,70 | 13,10 | 13,50 | 3,05% | - |
| 07.07.2025 | 13,20 | 13,40 | 13,00 | 13,10 | -0,76% | - |
| 04.07.2025 | 13,25 | 13,30 | 13,10 | 13,20 | 3,12% | - |
| 03.07.2025 | 13,05 | 13,45 | 12,80 | 12,80 | -1,54% | - |
| 02.07.2025 | 12,85 | 13,25 | 12,80 | 13,00 | 0,39% | - |
| 01.07.2025 | 12,55 | 13,35 | 12,35 | 12,95 | 3,19% | - |
| 30.06.2025 | 12,85 | 13,10 | 12,50 | 12,55 | -2,71% | - |
| 27.06.2025 | 13,05 | 13,20 | 12,75 | 12,90 | -0,77% | - |
| 26.06.2025 | 12,75 | 13,10 | 12,50 | 13,00 | 1,96% | - |
| 25.06.2025 | 13,15 | 13,55 | 12,70 | 12,75 | -3,04% | - |
| 24.06.2025 | 12,70 | 13,30 | 12,70 | 13,15 | 3,14% | - |
| 23.06.2025 | 12,75 | 12,90 | 12,30 | 12,75 | 0,00% | - |
| 20.06.2025 | 12,70 | 13,00 | 12,60 | 12,75 | 1,59% | - |
| 19.06.2025 | 12,75 | 12,75 | 12,50 | 12,55 | -1,95% | - |
| 18.06.2025 | 12,55 | 12,90 | 12,45 | 12,80 | 1,59% | - |
| 17.06.2025 | 12,70 | 12,85 | 12,45 | 12,60 | -1,18% | - |
| 16.06.2025 | 12,60 | 12,90 | 12,60 | 12,75 | 1,19% | 50,00 |
| 13.06.2025 | 12,95 | 12,95 | 12,50 | 12,60 | -2,33% | - |
| 12.06.2025 | 13,20 | 13,20 | 12,70 | 12,90 | -2,64% | - |
| 11.06.2025 | 13,15 | 13,45 | 13,00 | 13,25 | 0,38% | - |
| 10.06.2025 | 12,85 | 13,30 | 12,80 | 13,20 | 3,53% | - |
| 09.06.2025 | 12,85 | 13,10 | 12,65 | 12,75 | -1,16% | - |
| 06.06.2025 | 12,35 | 13,05 | 12,35 | 12,90 | 4,03% | - |
| 05.06.2025 | 12,60 | 12,75 | 12,30 | 12,40 | -1,59% | - |
| 04.06.2025 | 12,65 | 12,75 | 12,50 | 12,60 | -0,79% | - |
| 03.06.2025 | 12,35 | 12,75 | 12,15 | 12,70 | 3,25% | - |
| 02.06.2025 | 12,55 | 12,55 | 12,05 | 12,30 | -1,20% | - |
| 30.05.2025 | 12,45 | 12,55 | 12,25 | 12,45 | 0,00% | - |
| 29.05.2025 | 12,25 | 12,70 | 12,20 | 12,45 | 2,05% | - |
| 28.05.2025 | 12,35 | 12,50 | 12,15 | 12,20 | -0,81% | - |
| 27.05.2025 | 11,95 | 12,50 | 11,95 | 12,30 | 0,41% | - |
| 26.05.2025 | 12,05 | 12,35 | 12,00 | 12,25 | 2,08% | - |
| 23.05.2025 | 12,25 | 12,30 | 11,85 | 12,00 | -2,44% | - |
| 22.05.2025 | 11,95 | 12,40 | 11,85 | 12,30 | 2,07% | - |
| 21.05.2025 | 13,15 | 13,15 | 11,95 | 12,05 | -8,02% | - |
| 20.05.2025 | 13,15 | 13,30 | 12,90 | 13,10 | -0,38% | - |
| 19.05.2025 | 13,90 | 13,90 | 13,10 | 13,15 | -5,05% | - |
| 16.05.2025 | 13,75 | 14,15 | 13,65 | 13,85 | 1,09% | - |
| 15.05.2025 | 13,70 | 13,95 | 13,45 | 13,70 | 0,00% | - |
| 14.05.2025 | 13,65 | 13,90 | 13,35 | 13,70 | 0,37% | - |
| 13.05.2025 | 13,40 | 13,90 | 13,25 | 13,65 | 1,87% | - |
| 12.05.2025 | 12,00 | 13,80 | 12,00 | 13,40 | 11,67% | - |
| 09.05.2025 | 12,25 | 12,55 | 12,00 | 12,00 | -2,04% | - |
| 08.05.2025 | 12,00 | 12,70 | 11,85 | 12,25 | 3,38% | - |
| 07.05.2025 | 12,00 | 12,50 | 11,55 | 11,85 | -1,66% | - |
| 06.05.2025 | 17,05 | 17,05 | 11,45 | 12,05 | -29,12% | - |
| 05.05.2025 | 17,30 | 17,60 | 16,85 | 17,00 | -1,73% | - |