16,000€
-0,62%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,10 | 16,40 | 15,80 | 16,10 | 0,00% | - |
| 24.04.2025 | 15,40 | 16,35 | 15,05 | 16,10 | 4,21% | - |
| 23.04.2025 | 14,85 | 15,90 | 14,85 | 15,45 | 2,66% | - |
| 22.04.2025 | 14,35 | 15,05 | 14,05 | 15,05 | 0,67% | - |
| 17.04.2025 | 14,60 | 14,95 | 14,45 | 14,95 | 2,05% | - |
| 16.04.2025 | 15,15 | 15,50 | 14,45 | 14,65 | -3,62% | - |
| 15.04.2025 | 14,90 | 15,45 | 14,85 | 15,20 | 1,67% | - |
| 14.04.2025 | 14,65 | 15,30 | 14,65 | 14,95 | 2,05% | - |
| 11.04.2025 | 14,75 | 14,95 | 14,05 | 14,65 | -1,01% | - |
| 10.04.2025 | 16,50 | 16,50 | 14,65 | 14,80 | -10,57% | - |
| 09.04.2025 | 14,60 | 16,95 | 14,25 | 16,55 | 12,97% | - |
| 08.04.2025 | 16,25 | 17,05 | 14,45 | 14,65 | -9,57% | - |
| 07.04.2025 | 17,30 | 17,60 | 15,85 | 16,20 | -6,36% | - |
| 04.04.2025 | 18,55 | 18,55 | 16,85 | 17,30 | -6,74% | - |
| 03.04.2025 | 20,20 | 20,20 | 18,50 | 18,55 | -8,62% | - |
| 02.04.2025 | 19,75 | 20,30 | 19,30 | 20,30 | 2,53% | - |
| 01.04.2025 | 19,05 | 19,80 | 18,95 | 19,80 | 3,94% | - |
| 31.03.2025 | 18,80 | 19,25 | 18,65 | 19,05 | 0,26% | - |
| 28.03.2025 | 19,45 | 19,55 | 18,85 | 19,00 | -2,56% | - |
| 27.03.2025 | 19,35 | 19,70 | 19,05 | 19,50 | 1,04% | - |
| 26.03.2025 | 19,55 | 19,55 | 19,10 | 19,30 | -0,77% | - |
| 25.03.2025 | 19,55 | 19,70 | 19,30 | 19,45 | -0,77% | - |
| 24.03.2025 | 18,75 | 19,65 | 18,75 | 19,60 | 4,26% | - |
| 21.03.2025 | 18,80 | 19,00 | 18,20 | 18,80 | 0,00% | - |
| 20.03.2025 | 18,25 | 18,85 | 18,10 | 18,80 | 2,73% | 1.000,00 |
| 19.03.2025 | 18,00 | 18,50 | 17,90 | 18,30 | 1,67% | - |
| 18.03.2025 | 17,95 | 18,05 | 17,50 | 18,00 | 1,12% | - |
| 17.03.2025 | 18,00 | 18,40 | 17,60 | 17,80 | -1,11% | - |
| 14.03.2025 | 17,30 | 18,45 | 17,20 | 18,00 | 4,05% | - |
| 13.03.2025 | 17,55 | 17,80 | 17,00 | 17,30 | 1,17% | - |
| 12.03.2025 | 17,20 | 17,55 | 16,45 | 17,10 | 0,59% | - |
| 11.03.2025 | 17,20 | 18,05 | 17,00 | 17,00 | -0,29% | - |
| 10.03.2025 | 18,35 | 18,45 | 17,05 | 17,05 | -6,83% | - |
| 07.03.2025 | 18,65 | 18,70 | 18,15 | 18,30 | -2,14% | - |
| 06.03.2025 | 18,55 | 18,85 | 18,10 | 18,70 | 0,81% | - |
| 05.03.2025 | 18,55 | 18,65 | 18,05 | 18,55 | -0,54% | - |
| 04.03.2025 | 19,05 | 19,10 | 18,30 | 18,65 | -2,10% | - |
| 03.03.2025 | 20,15 | 21,40 | 19,00 | 19,05 | -5,22% | - |
| 28.02.2025 | 20,15 | 20,50 | 19,70 | 20,10 | 0,00% | - |
| 27.02.2025 | 20,60 | 21,10 | 19,85 | 20,10 | -2,90% | - |
| 26.02.2025 | 21,20 | 21,50 | 20,50 | 20,70 | -1,90% | - |
| 25.02.2025 | 20,90 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 24.02.2025 | 21,60 | 21,60 | 20,90 | 20,90 | -2,79% | - |
| 21.02.2025 | 21,70 | 22,30 | 21,10 | 21,50 | -0,92% | - |
| 20.02.2025 | 22,70 | 23,20 | 20,70 | 21,70 | -4,41% | - |
| 19.02.2025 | 22,90 | 23,30 | 22,30 | 22,70 | -0,87% | 900,00 |
| 18.02.2025 | 22,50 | 22,90 | 22,40 | 22,90 | 1,78% | - |
| 17.02.2025 | 22,50 | 22,80 | 22,50 | 22,50 | 0,00% | - |
| 14.02.2025 | 22,50 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 13.02.2025 | 22,20 | 22,70 | 22,10 | 22,50 | 1,35% | - |
| 12.02.2025 | 22,70 | 22,70 | 22,00 | 22,20 | -2,20% | 175,00 |
| 11.02.2025 | 22,50 | 22,70 | 22,10 | 22,70 | 0,00% | 600,00 |
| 10.02.2025 | 22,50 | 22,80 | 22,00 | 22,70 | 0,89% | - |
| 07.02.2025 | 22,40 | 22,50 | 21,80 | 22,50 | 0,00% | - |
| 06.02.2025 | 21,90 | 22,50 | 21,90 | 22,50 | 2,74% | - |
| 05.02.2025 | 21,30 | 21,90 | 21,30 | 21,90 | 2,82% | - |
| 04.02.2025 | 21,10 | 21,40 | 20,70 | 21,30 | 0,95% | - |
| 03.02.2025 | 21,30 | 21,90 | 20,60 | 21,10 | -0,94% | - |
| 31.01.2025 | 21,80 | 21,80 | 21,10 | 21,30 | -1,84% | - |
| 30.01.2025 | 20,70 | 21,70 | 20,60 | 21,70 | 3,83% | - |
| 29.01.2025 | 21,10 | 21,40 | 20,50 | 20,90 | -0,95% | - |
| 28.01.2025 | 21,30 | 21,90 | 20,90 | 21,10 | -0,94% | - |
| 27.01.2025 | 20,70 | 21,50 | 20,50 | 21,30 | 2,90% | - |
| 24.01.2025 | 20,90 | 20,90 | 20,40 | 20,70 | -0,96% | - |
| 23.01.2025 | 20,40 | 20,90 | 20,25 | 20,90 | 2,96% | - |
| 22.01.2025 | 20,50 | 20,60 | 20,00 | 20,30 | -0,98% | - |
| 21.01.2025 | 20,60 | 20,90 | 20,20 | 20,50 | 0,00% | - |
| 20.01.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 17.01.2025 | 20,60 | 21,10 | 20,30 | 20,70 | 0,98% | - |
| 16.01.2025 | 20,15 | 20,50 | 19,85 | 20,50 | 1,99% | - |
| 15.01.2025 | 19,55 | 20,30 | 19,00 | 20,10 | 2,55% | - |
| 14.01.2025 | 19,40 | 20,00 | 19,30 | 19,60 | 1,03% | - |
| 13.01.2025 | 19,35 | 19,55 | 19,00 | 19,40 | 0,26% | - |
| 10.01.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,00% | - |
| 09.01.2025 | 19,25 | 19,45 | 19,25 | 19,35 | 0,26% | - |
| 08.01.2025 | 19,65 | 19,75 | 19,05 | 19,30 | -2,03% | 300,00 |
| 07.01.2025 | 19,90 | 20,35 | 19,05 | 19,70 | -1,01% | - |
| 06.01.2025 | 20,05 | 20,20 | 19,25 | 19,90 | 0,00% | - |
| 03.01.2025 | 20,05 | 20,20 | 19,50 | 19,90 | -1,00% | 150,00 |
| 02.01.2025 | 19,65 | 20,60 | 19,65 | 20,10 | 2,29% | - |
| 30.12.2024 | 19,60 | 19,70 | 19,55 | 19,65 | 1,03% | - |
| 27.12.2024 | 19,95 | 20,10 | 19,30 | 19,45 | -0,51% | - |
| 23.12.2024 | 19,95 | 20,50 | 19,40 | 19,55 | -2,01% | - |
| 20.12.2024 | 20,45 | 20,80 | 19,75 | 19,95 | -2,44% | - |
| 19.12.2024 | 20,70 | 21,30 | 20,05 | 20,45 | -1,21% | - |
| 18.12.2024 | 21,00 | 22,50 | 20,40 | 20,70 | -1,43% | - |
| 17.12.2024 | 21,70 | 21,80 | 20,70 | 21,00 | -3,23% | 300,00 |
| 16.12.2024 | 20,00 | 21,90 | 19,60 | 21,70 | 8,50% | - |
| 13.12.2024 | 20,60 | 20,60 | 19,90 | 20,00 | -2,91% | - |
| 12.12.2024 | 20,35 | 20,70 | 19,85 | 20,60 | 1,23% | - |
| 11.12.2024 | 20,05 | 20,70 | 19,80 | 20,35 | 1,50% | - |
| 10.12.2024 | 20,20 | 20,30 | 19,80 | 20,05 | -0,74% | - |
| 09.12.2024 | 19,20 | 20,50 | 19,00 | 20,20 | 5,21% | - |
| 06.12.2024 | 19,05 | 20,05 | 19,00 | 19,20 | 0,79% | - |
| 05.12.2024 | 19,70 | 19,80 | 19,05 | 19,05 | -3,54% | - |
| 04.12.2024 | 19,55 | 20,25 | 19,10 | 19,75 | 1,02% | - |
| 03.12.2024 | 20,50 | 20,50 | 19,50 | 19,55 | -4,63% | - |
| 02.12.2024 | 20,05 | 20,80 | 19,85 | 20,50 | 2,24% | - |
| 29.11.2024 | 20,40 | 20,60 | 20,00 | 20,05 | -1,72% | - |
| 28.11.2024 | 20,30 | 21,00 | 20,00 | 20,40 | 0,49% | - |