16,450€
0,92%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 16,40 | 16,65 | 16,25 | 16,25 | -0,31% | - |
| 08.09.2026 | 16,35 | 16,45 | 15,85 | 16,30 | -0,91% | - |
| 07.09.2026 | 16,40 | 16,50 | 16,40 | 16,45 | -0,90% | - |
| 04.09.2026 | 16,35 | 16,70 | 14,50 | 16,60 | 0,61% | - |
| 03.09.2026 | 16,20 | 16,85 | 16,05 | 16,50 | 2,17% | - |
| 02.09.2026 | 15,85 | 16,55 | 15,05 | 16,15 | 2,54% | - |
| 01.09.2026 | 16,20 | 16,50 | 15,75 | 15,75 | -4,26% | - |
| 31.08.2026 | 16,50 | 17,55 | 16,05 | 16,45 | -0,90% | - |
| 28.08.2026 | 16,60 | 17,25 | 16,45 | 16,60 | 0,61% | - |
| 27.08.2026 | 16,70 | 17,05 | 16,30 | 16,50 | -0,30% | - |
| 26.08.2026 | 16,90 | 17,10 | 16,50 | 16,55 | -2,07% | - |
| 25.08.2026 | 17,30 | 17,60 | 16,85 | 16,90 | 2,11% | - |
| 24.08.2026 | 16,75 | 16,80 | 16,55 | 16,55 | 3,76% | - |
| 21.08.2026 | 15,90 | 16,05 | 15,90 | 15,95 | -4,78% | - |
| 20.08.2026 | 16,65 | 16,75 | 16,65 | 16,75 | -1,47% | - |
| 19.08.2026 | 17,00 | 17,70 | 16,65 | 17,00 | -0,29% | - |
| 18.08.2026 | 17,50 | 17,65 | 16,90 | 17,05 | -2,85% | - |
| 17.08.2026 | 17,80 | 18,40 | 17,40 | 17,55 | -2,50% | - |
| 14.08.2026 | 17,55 | 18,30 | 17,40 | 18,00 | -0,28% | - |
| 13.08.2026 | 17,00 | 18,45 | 16,90 | 18,05 | 4,64% | - |
| 12.08.2026 | 16,25 | 17,35 | 15,50 | 17,25 | 5,83% | - |
| 11.08.2026 | 16,45 | 16,85 | 15,90 | 16,30 | -1,51% | - |
| 10.08.2026 | 17,10 | 18,10 | 16,30 | 16,55 | -4,89% | - |
| 07.08.2026 | 15,90 | 18,65 | 15,90 | 17,40 | 12,26% | - |
| 06.08.2026 | 14,90 | 15,70 | 14,65 | 15,50 | 2,65% | - |
| 05.08.2026 | 15,25 | 15,45 | 14,90 | 15,10 | -0,66% | - |
| 04.08.2026 | 15,20 | 15,55 | 14,95 | 15,20 | -0,33% | - |
| 03.08.2026 | 15,05 | 15,25 | 15,05 | 15,25 | -0,33% | - |
| 31.07.2026 | 15,05 | 15,40 | 15,05 | 15,30 | -0,65% | - |
| 30.07.2026 | 15,40 | 15,55 | 15,40 | 15,40 | -2,22% | - |
| 29.07.2026 | 15,80 | 15,80 | 15,75 | 15,75 | -2,17% | - |
| 28.07.2026 | 15,75 | 16,35 | 15,45 | 16,10 | 5,92% | - |
| 27.07.2026 | 14,95 | 15,25 | 14,95 | 15,20 | 1,33% | - |
| 24.07.2026 | 14,20 | 15,10 | 14,05 | 15,00 | 6,76% | - |
| 23.07.2026 | 14,80 | 15,30 | 13,80 | 14,05 | -5,07% | - |
| 22.07.2026 | 15,30 | 15,55 | 14,60 | 14,80 | -2,31% | - |
| 21.07.2026 | 15,20 | 15,55 | 15,05 | 15,15 | -1,94% | - |
| 20.07.2026 | 15,85 | 16,80 | 14,25 | 15,45 | -1,90% | - |
| 17.07.2026 | 16,15 | 16,15 | 15,75 | 15,75 | -1,87% | - |
| 16.07.2026 | 15,75 | 17,40 | 14,25 | 16,05 | 0,94% | - |
| 15.07.2026 | 15,75 | 16,70 | 14,70 | 15,90 | -0,93% | - |
| 14.07.2026 | 16,10 | 16,40 | 13,90 | 16,05 | 0,00% | - |
| 13.07.2026 | 16,25 | 16,25 | 15,85 | 16,05 | 0,00% | - |
| 10.07.2026 | 16,05 | 16,85 | 15,85 | 16,05 | 1,26% | - |
| 09.07.2026 | 15,35 | 15,85 | 15,10 | 15,85 | 0,32% | - |
| 08.07.2026 | 15,80 | 15,85 | 15,80 | 15,80 | -0,94% | - |
| 07.07.2026 | 16,05 | 16,15 | 15,80 | 15,95 | -2,15% | - |
| 06.07.2026 | 16,05 | 16,30 | 15,95 | 16,30 | 0,00% | - |
| 03.07.2026 | 16,00 | 16,30 | 16,00 | 16,30 | -2,10% | - |
| 02.07.2026 | 16,85 | 17,05 | 16,50 | 16,65 | -1,19% | - |
| 01.07.2026 | 16,65 | 17,05 | 16,50 | 16,85 | 4,01% | - |
| 30.06.2026 | 16,50 | 16,70 | 15,95 | 16,20 | -2,41% | - |
| 29.06.2026 | 16,70 | 17,05 | 16,00 | 16,60 | 0,91% | - |
| 26.06.2026 | 16,05 | 16,55 | 15,65 | 16,45 | 3,13% | - |
| 25.06.2026 | 15,85 | 16,55 | 15,85 | 15,95 | 0,95% | - |
| 24.06.2026 | 15,55 | 15,80 | 15,50 | 15,80 | 3,95% | - |
| 23.06.2026 | 13,90 | 15,45 | 13,30 | 15,20 | 16,03% | - |
| 22.06.2026 | 13,10 | 13,25 | 12,90 | 13,10 | 0,38% | - |
| 19.06.2026 | 13,10 | 13,10 | 13,05 | 13,05 | -1,88% | - |
| 18.06.2026 | 13,05 | 13,60 | 12,90 | 13,30 | -0,75% | - |
| 17.06.2026 | 13,50 | 13,85 | 13,05 | 13,40 | -2,19% | - |
| 16.06.2026 | 13,40 | 13,85 | 13,30 | 13,70 | -1,44% | - |
| 15.06.2026 | 13,60 | 14,00 | 13,60 | 13,90 | 4,12% | - |
| 12.06.2026 | 13,45 | 13,55 | 13,30 | 13,35 | 0,00% | - |
| 11.06.2026 | 13,20 | 13,35 | 13,20 | 13,35 | 1,52% | - |
| 10.06.2026 | 13,50 | 13,50 | 13,15 | 13,15 | -1,50% | - |
| 09.06.2026 | 13,20 | 13,35 | 13,20 | 13,35 | -2,55% | - |
| 08.06.2026 | 14,10 | 14,35 | 13,15 | 13,70 | 7,03% | - |
| 05.06.2026 | 13,05 | 13,05 | 12,80 | 12,80 | -1,54% | - |
| 04.06.2026 | 12,10 | 13,05 | 11,75 | 13,00 | 7,88% | - |
| 03.06.2026 | 12,45 | 12,50 | 12,05 | 12,05 | -1,23% | - |
| 02.06.2026 | 12,65 | 12,80 | 12,20 | 12,20 | -8,61% | - |
| 29.05.2026 | 13,25 | 13,45 | 13,10 | 13,35 | 0,00% | - |
| 28.05.2026 | 12,95 | 13,50 | 12,85 | 13,35 | 3,09% | - |
| 27.05.2026 | 12,95 | 12,95 | 12,90 | 12,95 | 1,57% | - |
| 26.05.2026 | 12,70 | 12,75 | 12,70 | 12,75 | -0,78% | - |
| 25.05.2026 | 12,60 | 12,90 | 12,60 | 12,85 | 3,21% | - |
| 22.05.2026 | 12,60 | 13,00 | 12,35 | 12,45 | -1,19% | - |
| 21.05.2026 | 12,50 | 12,60 | 12,20 | 12,60 | -0,40% | - |
| 20.05.2026 | 12,70 | 12,75 | 12,65 | 12,65 | -1,17% | - |
| 19.05.2026 | 12,75 | 12,85 | 12,75 | 12,80 | -1,16% | - |
| 18.05.2026 | 13,05 | 13,60 | 12,10 | 12,95 | 2,78% | - |
| 15.05.2026 | 12,65 | 12,65 | 12,55 | 12,60 | -0,40% | - |
| 14.05.2026 | 12,55 | 12,65 | 12,55 | 12,65 | -12,15% | - |
| 13.05.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | - |
| 12.05.2026 | 14,60 | 14,60 | 14,40 | 14,40 | -11,11% | - |
| 11.05.2026 | 16,20 | 16,35 | 16,10 | 16,20 | 1,89% | - |
| 08.05.2026 | 17,80 | 18,30 | 15,80 | 15,90 | -11,67% | - |
| 07.05.2026 | 18,00 | 18,30 | 17,75 | 18,00 | -2,17% | - |
| 06.05.2026 | 18,20 | 18,50 | 18,15 | 18,40 | 0,55% | - |
| 05.05.2026 | 18,35 | 18,65 | 18,20 | 18,30 | -4,19% | - |
| 04.05.2026 | 18,95 | 19,10 | 18,95 | 19,10 | 1,60% | - |
| 30.04.2026 | 18,80 | 18,90 | 18,70 | 18,80 | 1,08% | - |
| 29.04.2026 | 18,95 | 19,20 | 18,50 | 18,60 | 0,00% | - |
| 28.04.2026 | 18,70 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 27.04.2026 | 18,05 | 18,80 | 18,00 | 18,80 | 3,87% | - |
| 24.04.2026 | 17,75 | 18,15 | 17,75 | 18,10 | 1,40% | - |
| 23.04.2026 | 17,90 | 17,90 | 17,85 | 17,85 | -1,11% | - |
| 22.04.2026 | 17,90 | 18,10 | 17,90 | 18,05 | -0,82% | - |
| 21.04.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 2,54% | - |