25,000€
0,81%
Echtzeit-Aktienkurs PROG Holdings
Bid:
Ask:
Aktienkurse zur PROG Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,90 | 25,20 | 24,30 | 25,00 | 0,81% | - |
| 08.05.2025 | 23,70 | 25,30 | 23,60 | 24,80 | 3,77% | - |
| 07.05.2025 | 23,70 | 24,10 | 23,40 | 23,90 | 0,84% | - |
| 06.05.2025 | 24,00 | 24,20 | 23,40 | 23,70 | -1,25% | - |
| 05.05.2025 | 24,00 | 24,30 | 16,20 | 24,00 | 0,00% | 300,00 |
| 02.05.2025 | 23,50 | 24,30 | 23,40 | 24,00 | 3,00% | - |
| 30.04.2025 | 23,10 | 23,30 | 22,50 | 23,30 | 0,87% | 300,00 |
| 29.04.2025 | 22,70 | 23,30 | 22,60 | 23,10 | 1,76% | - |
| 28.04.2025 | 22,60 | 22,80 | 22,30 | 22,70 | 0,00% | - |
| 25.04.2025 | 21,90 | 22,70 | 21,60 | 22,70 | 4,61% | - |
| 24.04.2025 | 21,90 | 22,10 | 21,40 | 21,70 | -0,91% | - |
| 23.04.2025 | 23,30 | 23,70 | 20,55 | 21,90 | -5,60% | 260,00 |
| 22.04.2025 | 22,90 | 23,30 | 22,20 | 23,20 | 0,87% | - |
| 17.04.2025 | 22,40 | 23,30 | 22,40 | 23,00 | 2,68% | - |
| 16.04.2025 | 22,70 | 22,70 | 22,00 | 22,40 | -1,32% | - |
| 15.04.2025 | 22,50 | 22,80 | 22,20 | 22,70 | 1,79% | - |
| 14.04.2025 | 22,30 | 22,80 | 21,80 | 22,30 | 0,45% | - |
| 11.04.2025 | 22,60 | 22,60 | 21,60 | 22,20 | -1,33% | - |
| 10.04.2025 | 24,50 | 24,80 | 22,10 | 22,50 | -8,16% | - |
| 09.04.2025 | 21,70 | 25,00 | 21,20 | 24,50 | 13,43% | - |
| 08.04.2025 | 22,80 | 23,60 | 21,20 | 21,60 | -4,42% | - |
| 07.04.2025 | 22,70 | 23,60 | 21,30 | 22,60 | 0,00% | - |
| 04.04.2025 | 23,30 | 23,40 | 21,40 | 22,60 | -3,42% | - |
| 03.04.2025 | 24,70 | 25,80 | 22,70 | 23,40 | -9,30% | 200,00 |
| 02.04.2025 | 25,50 | 26,00 | 24,90 | 25,80 | 1,57% | 300,00 |
| 01.04.2025 | 24,50 | 25,60 | 24,50 | 25,40 | 3,67% | - |
| 31.03.2025 | 24,30 | 24,80 | 24,00 | 24,50 | 0,00% | - |
| 28.03.2025 | 25,30 | 26,20 | 24,30 | 24,50 | -3,54% | - |
| 27.03.2025 | 25,50 | 25,60 | 25,10 | 25,40 | 0,00% | - |
| 26.03.2025 | 25,30 | 25,70 | 25,10 | 25,40 | -0,39% | - |
| 25.03.2025 | 25,90 | 25,90 | 25,10 | 25,50 | -1,16% | - |
| 24.03.2025 | 24,90 | 26,00 | 24,90 | 25,80 | 2,79% | 300,00 |
| 21.03.2025 | 25,10 | 25,20 | 24,70 | 25,10 | 0,00% | - |
| 20.03.2025 | 25,10 | 25,60 | 24,50 | 25,10 | 1,21% | - |
| 19.03.2025 | 23,70 | 25,10 | 23,50 | 24,80 | 3,77% | - |
| 18.03.2025 | 24,30 | 24,50 | 23,70 | 23,90 | -1,24% | - |
| 17.03.2025 | 24,50 | 24,60 | 23,80 | 24,20 | -1,63% | - |
| 14.03.2025 | 24,10 | 24,70 | 24,00 | 24,60 | 2,07% | - |
| 13.03.2025 | 24,80 | 25,10 | 23,90 | 24,10 | -1,63% | - |
| 12.03.2025 | 24,40 | 24,90 | 24,40 | 24,50 | 1,66% | - |
| 11.03.2025 | 24,70 | 24,90 | 24,10 | 24,10 | -1,23% | - |
| 10.03.2025 | 25,90 | 26,10 | 24,40 | 24,40 | -5,79% | - |
| 07.03.2025 | 26,50 | 26,50 | 25,80 | 25,90 | -1,52% | - |
| 06.03.2025 | 24,90 | 26,50 | 24,50 | 26,30 | 5,62% | - |
| 05.03.2025 | 25,70 | 27,20 | 24,70 | 24,90 | -3,11% | - |
| 04.03.2025 | 27,50 | 27,50 | 25,60 | 25,70 | -6,55% | - |
| 03.03.2025 | 26,90 | 28,30 | 26,90 | 27,50 | 0,73% | - |
| 28.02.2025 | 26,90 | 27,60 | 26,70 | 27,30 | 1,49% | - |
| 27.02.2025 | 26,80 | 27,40 | 26,50 | 26,90 | 0,00% | - |
| 26.02.2025 | 28,20 | 28,40 | 26,70 | 26,90 | -4,27% | - |
| 25.02.2025 | 27,20 | 28,70 | 27,10 | 28,10 | 2,93% | 300,00 |
| 24.02.2025 | 28,10 | 28,40 | 27,30 | 27,30 | -3,53% | - |
| 21.02.2025 | 27,80 | 28,80 | 27,70 | 28,30 | 1,43% | - |
| 20.02.2025 | 29,60 | 29,90 | 27,70 | 27,90 | -5,42% | - |
| 19.02.2025 | 40,90 | 42,80 | 29,50 | 29,50 | -27,70% | 27,00 |
| 18.02.2025 | 40,70 | 41,60 | 40,50 | 40,80 | 0,00% | - |
| 17.02.2025 | 41,50 | 41,50 | 40,50 | 40,80 | 0,25% | - |
| 14.02.2025 | 41,50 | 43,40 | 40,60 | 40,70 | -2,16% | - |
| 13.02.2025 | 40,90 | 43,40 | 39,40 | 41,60 | 1,71% | - |
| 12.02.2025 | 41,50 | 41,60 | 39,90 | 40,90 | -1,45% | - |
| 11.02.2025 | 40,90 | 41,70 | 40,60 | 41,50 | 1,47% | - |
| 10.02.2025 | 41,70 | 42,90 | 40,90 | 40,90 | -1,92% | - |
| 07.02.2025 | 42,10 | 42,50 | 41,70 | 41,70 | -0,95% | - |
| 06.02.2025 | 42,10 | 42,80 | 41,80 | 42,10 | 0,48% | - |
| 05.02.2025 | 41,50 | 42,00 | 41,10 | 41,90 | 0,96% | - |
| 04.02.2025 | 41,10 | 41,50 | 40,70 | 41,50 | 0,97% | - |
| 03.02.2025 | 41,30 | 41,80 | 28,85 | 41,10 | 0,00% | - |
| 31.01.2025 | 41,70 | 41,80 | 40,10 | 41,10 | -0,96% | - |
| 30.01.2025 | 40,50 | 41,90 | 38,40 | 41,50 | 2,47% | - |
| 29.01.2025 | 40,30 | 41,00 | 40,10 | 40,50 | 0,50% | - |
| 28.01.2025 | 40,30 | 40,60 | 39,60 | 40,30 | 0,00% | - |
| 27.01.2025 | 40,30 | 41,10 | 38,50 | 40,30 | 0,00% | 200,00 |
| 24.01.2025 | 40,30 | 41,50 | 39,50 | 40,30 | 0,00% | - |
| 23.01.2025 | 41,50 | 41,60 | 40,30 | 40,30 | -2,89% | - |
| 22.01.2025 | 42,10 | 44,00 | 41,30 | 41,50 | -1,43% | - |
| 21.01.2025 | 41,50 | 42,40 | 41,50 | 42,10 | 2,18% | - |
| 20.01.2025 | 41,90 | 41,90 | 41,20 | 41,20 | -1,67% | - |
| 17.01.2025 | 41,70 | 42,40 | 41,50 | 41,90 | 0,48% | 600,00 |
| 16.01.2025 | 41,10 | 41,70 | 40,80 | 41,70 | 1,96% | - |
| 15.01.2025 | 39,70 | 41,30 | 39,20 | 40,90 | 3,02% | - |
| 14.01.2025 | 40,50 | 40,90 | 39,10 | 39,70 | -2,46% | - |
| 13.01.2025 | 39,70 | 40,70 | 38,70 | 40,70 | 2,01% | - |
| 10.01.2025 | 40,10 | 40,10 | 39,90 | 39,90 | -0,50% | - |
| 09.01.2025 | 40,10 | 40,20 | 40,00 | 40,10 | 0,00% | - |
| 08.01.2025 | 40,90 | 41,20 | 39,90 | 40,10 | -1,96% | - |
| 07.01.2025 | 40,90 | 41,50 | 40,10 | 40,90 | 0,00% | - |
| 06.01.2025 | 41,50 | 41,60 | 40,50 | 40,90 | -1,45% | - |
| 03.01.2025 | 41,10 | 43,30 | 40,70 | 41,50 | 0,97% | - |
| 02.01.2025 | 39,90 | 41,90 | 39,90 | 41,10 | 3,01% | - |
| 30.12.2024 | 40,30 | 40,40 | 39,90 | 39,90 | -0,50% | - |
| 27.12.2024 | 41,30 | 41,50 | 40,10 | 40,10 | 0,25% | - |
| 23.12.2024 | 40,40 | 40,60 | 39,70 | 40,00 | -0,50% | - |
| 20.12.2024 | 40,30 | 40,50 | 39,60 | 40,20 | -0,25% | - |
| 19.12.2024 | 40,70 | 41,90 | 39,70 | 40,30 | -0,98% | 185,00 |
| 18.12.2024 | 41,80 | 42,70 | 40,30 | 40,70 | -2,63% | - |
| 17.12.2024 | 41,70 | 42,50 | 39,80 | 41,80 | 0,24% | - |
| 16.12.2024 | 42,10 | 42,90 | 41,10 | 41,70 | -0,95% | - |
| 13.12.2024 | 45,00 | 45,40 | 41,90 | 42,10 | -6,44% | - |
| 12.12.2024 | 45,90 | 46,20 | 44,90 | 45,00 | -1,96% | - |
| 11.12.2024 | 45,10 | 46,50 | 45,00 | 45,90 | 1,77% | - |