10,750€
-8,51%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,65 | 11,65 | 11,40 | 11,40 | -2,98% | - |
| 11.11.2026 | 10,70 | 11,85 | 10,65 | 11,75 | -0,42% | - |
| 10.11.2026 | 11,35 | 12,00 | 11,15 | 11,80 | 1,29% | - |
| 09.11.2026 | 11,60 | 12,15 | 10,75 | 11,65 | -0,43% | - |
| 06.11.2026 | 18,10 | 18,50 | 11,45 | 11,70 | -37,43% | 130,00 |
| 05.11.2026 | 17,95 | 19,20 | 17,60 | 18,70 | 6,25% | - |
| 04.11.2026 | 17,70 | 18,65 | 17,55 | 17,60 | 0,57% | - |
| 03.11.2026 | 17,65 | 17,95 | 17,30 | 17,50 | -2,51% | - |
| 02.11.2026 | 17,40 | 18,50 | 17,40 | 17,95 | 0,84% | - |
| 30.10.2026 | 17,95 | 17,95 | 17,35 | 17,80 | -0,84% | - |
| 29.10.2026 | 17,40 | 18,20 | 17,10 | 17,95 | 3,76% | - |
| 28.10.2026 | 17,25 | 17,50 | 17,00 | 17,30 | -0,86% | - |
| 27.10.2026 | 17,15 | 17,65 | 17,00 | 17,45 | 0,58% | - |
| 26.10.2026 | 17,05 | 17,45 | 16,80 | 17,35 | 1,76% | - |
| 23.10.2026 | 17,80 | 18,60 | 17,05 | 17,05 | -6,06% | - |
| 22.10.2026 | 18,30 | 18,60 | 17,75 | 18,15 | 0,55% | - |
| 21.10.2026 | 17,65 | 18,15 | 17,55 | 18,05 | 2,56% | - |
| 20.10.2026 | 17,50 | 18,05 | 17,30 | 17,60 | 0,00% | - |
| 19.10.2026 | 17,25 | 17,60 | 17,25 | 17,60 | -1,68% | - |
| 16.10.2026 | 17,75 | 18,00 | 17,45 | 17,90 | 1,13% | - |
| 15.10.2026 | 17,70 | 18,20 | 17,30 | 17,70 | -0,56% | - |
| 14.10.2026 | 18,25 | 18,35 | 17,75 | 17,80 | -1,93% | - |
| 13.10.2026 | 17,90 | 18,35 | 17,65 | 18,15 | 0,83% | - |
| 12.10.2026 | 17,90 | 18,25 | 17,60 | 18,00 | -1,10% | - |
| 09.10.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 1,39% | - |
| 08.10.2026 | 18,10 | 18,15 | 17,80 | 17,95 | 1,13% | - |
| 07.10.2026 | 17,80 | 18,00 | 17,55 | 17,75 | 2,01% | - |
| 06.10.2026 | 17,30 | 17,55 | 17,00 | 17,40 | 0,87% | - |
| 05.10.2026 | 16,80 | 17,30 | 16,70 | 17,25 | -0,58% | - |
| 02.10.2026 | 16,75 | 17,45 | 16,75 | 17,35 | 0,58% | - |
| 01.10.2026 | 17,20 | 17,65 | 17,20 | 17,25 | 0,88% | - |
| 30.09.2026 | 17,15 | 17,25 | 16,85 | 17,10 | 3,64% | - |
| 29.09.2026 | 17,65 | 17,85 | 16,50 | 16,50 | -4,62% | - |
| 28.09.2026 | 18,15 | 18,50 | 17,10 | 17,30 | -2,54% | - |
| 25.09.2026 | 17,80 | 18,00 | 17,65 | 17,75 | 2,60% | - |
| 24.09.2026 | 17,65 | 17,70 | 17,30 | 17,30 | -2,26% | - |
| 23.09.2026 | 18,00 | 18,10 | 17,25 | 17,70 | -0,28% | - |
| 22.09.2026 | 17,95 | 18,45 | 17,50 | 17,75 | -1,66% | - |
| 21.09.2026 | 18,30 | 18,60 | 17,65 | 18,05 | 0,28% | - |
| 18.09.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 14,65% | - |
| 17.09.2026 | 17,60 | 17,90 | 15,35 | 15,70 | -8,72% | - |
| 16.09.2026 | 16,70 | 17,25 | 16,35 | 17,20 | 5,20% | - |
| 15.09.2026 | 16,80 | 16,95 | 15,05 | 16,35 | 0,00% | - |
| 14.09.2026 | 16,35 | 16,40 | 16,35 | 16,35 | 1,24% | - |
| 11.09.2026 | 16,15 | 16,20 | 16,15 | 16,15 | -1,52% | - |
| 10.09.2026 | 16,45 | 16,45 | 16,40 | 16,40 | 0,92% | - |
| 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% | - |