40,500€
-2,41%
Echtzeit-Aktienkurs PROG Holdings
Bid:
Ask:
Aktienkurse zur PROG Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 41,50 | 41,90 | 40,50 | 40,50 | -2,41% | - |
| 05.09.2024 | 42,60 | 42,70 | 41,50 | 41,50 | -2,58% | - |
| 04.09.2024 | 41,50 | 42,60 | 41,10 | 42,60 | 2,65% | - |
| 03.09.2024 | 42,20 | 42,40 | 41,10 | 41,50 | -1,66% | - |
| 02.09.2024 | 42,30 | 42,40 | 42,20 | 42,20 | -0,24% | - |
| 30.08.2024 | 42,30 | 42,60 | 41,90 | 42,30 | 0,00% | - |
| 29.08.2024 | 42,20 | 42,70 | 41,90 | 42,30 | 0,24% | - |
| 28.08.2024 | 42,10 | 43,10 | 41,80 | 42,20 | 0,24% | - |
| 27.08.2024 | 42,30 | 42,50 | 41,50 | 42,10 | -0,47% | - |
| 26.08.2024 | 42,20 | 42,90 | 42,20 | 42,30 | 0,24% | - |
| 23.08.2024 | 40,90 | 42,30 | 40,80 | 42,20 | 2,93% | - |
| 22.08.2024 | 41,30 | 41,70 | 40,90 | 41,00 | -0,73% | - |
| 21.08.2024 | 40,90 | 41,70 | 40,80 | 41,30 | 0,98% | - |
| 20.08.2024 | 42,10 | 42,10 | 40,50 | 40,90 | -1,92% | - |
| 19.08.2024 | 39,70 | 41,70 | 39,60 | 41,70 | 5,04% | - |
| 16.08.2024 | 39,50 | 40,50 | 39,40 | 39,70 | 0,51% | - |
| 15.08.2024 | 37,70 | 40,30 | 37,70 | 39,50 | 4,77% | - |
| 14.08.2024 | 37,30 | 38,10 | 37,20 | 37,70 | 1,07% | - |
| 13.08.2024 | 36,90 | 37,50 | 36,70 | 37,30 | 1,08% | - |
| 12.08.2024 | 37,00 | 37,20 | 36,50 | 36,90 | -0,54% | - |
| 09.08.2024 | 36,70 | 37,30 | 36,30 | 37,10 | 1,64% | - |
| 08.08.2024 | 36,70 | 37,10 | 36,50 | 36,50 | 0,00% | - |
| 07.08.2024 | 36,70 | 38,10 | 36,30 | 36,50 | -0,54% | - |
| 06.08.2024 | 37,30 | 37,40 | 36,50 | 36,70 | -1,08% | - |
| 05.08.2024 | 38,90 | 38,90 | 35,90 | 37,10 | -3,64% | 86,00 |
| 02.08.2024 | 40,90 | 41,20 | 38,50 | 38,50 | -5,87% | - |
| 01.08.2024 | 41,60 | 42,30 | 40,70 | 40,90 | -1,92% | - |
| 31.07.2024 | 42,50 | 43,60 | 41,40 | 41,70 | -2,34% | - |
| 30.07.2024 | 41,50 | 42,90 | 41,50 | 42,70 | 2,40% | - |
| 29.07.2024 | 40,30 | 41,70 | 40,10 | 41,70 | 3,47% | - |
| 26.07.2024 | 38,90 | 40,90 | 38,90 | 40,30 | 3,07% | - |
| 25.07.2024 | 39,10 | 39,30 | 37,90 | 39,10 | 0,26% | - |
| 24.07.2024 | 31,90 | 39,50 | 31,90 | 39,00 | 22,26% | - |
| 23.07.2024 | 31,60 | 32,50 | 31,40 | 31,90 | 0,63% | - |
| 22.07.2024 | 31,20 | 32,10 | 31,10 | 31,70 | 1,93% | - |
| 19.07.2024 | 31,60 | 31,70 | 30,90 | 31,10 | -1,89% | - |
| 18.07.2024 | 31,90 | 32,50 | 31,30 | 31,70 | -0,63% | - |
| 17.07.2024 | 32,00 | 32,50 | 31,60 | 31,90 | -0,62% | - |
| 16.07.2024 | 31,30 | 32,10 | 30,30 | 32,10 | 4,56% | - |
| 15.07.2024 | 30,40 | 31,30 | 30,40 | 30,70 | 0,66% | - |
| 12.07.2024 | 30,50 | 31,10 | 30,10 | 30,50 | -0,65% | 200,00 |
| 11.07.2024 | 29,60 | 30,70 | 29,40 | 30,70 | 3,37% | - |
| 10.07.2024 | 30,00 | 30,20 | 29,50 | 29,70 | -0,67% | - |
| 09.07.2024 | 30,60 | 30,70 | 29,70 | 29,90 | -2,61% | - |
| 08.07.2024 | 30,20 | 31,10 | 30,20 | 30,70 | 0,66% | - |
| 05.07.2024 | 30,90 | 31,20 | 30,30 | 30,50 | -2,24% | - |
| 04.07.2024 | 31,30 | 31,40 | 31,00 | 31,20 | -0,32% | - |
| 03.07.2024 | 31,40 | 31,70 | 30,60 | 31,30 | -0,63% | - |
| 02.07.2024 | 31,40 | 31,90 | 31,30 | 31,50 | 0,64% | - |
| 01.07.2024 | 32,40 | 32,60 | 31,30 | 31,30 | -3,10% | - |
| 28.06.2024 | 32,00 | 32,70 | 31,70 | 32,30 | 1,25% | - |
| 27.06.2024 | 32,60 | 32,80 | 31,70 | 31,90 | -2,74% | - |
| 26.06.2024 | 33,00 | 33,20 | 32,50 | 32,80 | -0,91% | - |
| 25.06.2024 | 33,60 | 33,90 | 33,00 | 33,10 | -1,78% | - |
| 24.06.2024 | 33,00 | 34,10 | 32,80 | 33,70 | 2,12% | - |
| 21.06.2024 | 33,00 | 33,50 | 32,80 | 33,00 | -0,60% | - |
| 20.06.2024 | 33,20 | 33,50 | 32,90 | 33,20 | 0,00% | - |
| 19.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 18.06.2024 | 32,80 | 33,20 | 32,30 | 33,20 | 1,22% | - |
| 17.06.2024 | 32,20 | 32,80 | 31,90 | 32,80 | 1,86% | - |
| 14.06.2024 | 32,60 | 32,80 | 31,70 | 32,20 | -1,83% | - |
| 13.06.2024 | 33,60 | 33,60 | 32,30 | 32,80 | -2,09% | - |
| 12.06.2024 | 33,00 | 34,80 | 32,80 | 33,50 | 1,21% | - |
| 11.06.2024 | 33,20 | 33,40 | 32,50 | 33,10 | -0,60% | - |
| 10.06.2024 | 33,00 | 33,30 | 32,50 | 33,30 | 0,91% | 300,00 |
| 07.06.2024 | 33,40 | 33,60 | 32,60 | 33,00 | -0,90% | - |
| 06.06.2024 | 34,00 | 34,00 | 33,10 | 33,30 | -1,77% | - |
| 05.06.2024 | 33,60 | 34,10 | 33,30 | 33,90 | 0,59% | - |
| 04.06.2024 | 34,00 | 34,10 | 33,50 | 33,70 | -0,88% | - |
| 03.06.2024 | 34,80 | 35,10 | 33,90 | 34,00 | -2,58% | - |
| 31.05.2024 | 33,00 | 34,90 | 33,00 | 34,90 | 5,44% | - |
| 30.05.2024 | 32,40 | 33,30 | 32,20 | 33,10 | 2,48% | - |
| 29.05.2024 | 33,00 | 33,00 | 31,80 | 32,30 | -2,12% | - |
| 28.05.2024 | 32,60 | 33,30 | 32,50 | 33,00 | 1,23% | - |
| 27.05.2024 | 32,80 | 33,20 | 32,50 | 32,60 | 0,00% | - |
| 24.05.2024 | 33,00 | 33,30 | 32,60 | 32,60 | -1,21% | - |
| 23.05.2024 | 33,60 | 33,60 | 32,70 | 33,00 | -2,08% | - |
| 22.05.2024 | 33,20 | 33,70 | 32,90 | 33,70 | 0,90% | - |
| 21.05.2024 | 32,80 | 33,40 | 32,30 | 33,40 | 1,83% | - |
| 20.05.2024 | 33,40 | 33,60 | 32,70 | 32,80 | -2,09% | - |
| 17.05.2024 | 33,20 | 33,50 | 32,90 | 33,50 | 0,90% | - |
| 16.05.2024 | 33,20 | 33,30 | 32,90 | 33,20 | -0,60% | - |
| 15.05.2024 | 33,10 | 33,70 | 33,00 | 33,40 | 0,91% | - |
| 14.05.2024 | 33,00 | 33,90 | 32,50 | 33,10 | -0,30% | - |
| 13.05.2024 | 32,60 | 33,70 | 32,40 | 33,20 | 1,84% | - |
| 10.05.2024 | 32,80 | 33,10 | 32,30 | 32,60 | -0,61% | - |
| 09.05.2024 | 32,60 | 33,10 | 32,40 | 32,80 | 0,61% | - |
| 08.05.2024 | 31,70 | 32,60 | 31,70 | 32,60 | 0,31% | - |
| 07.05.2024 | 32,10 | 33,00 | 32,10 | 32,50 | 1,25% | - |
| 06.05.2024 | 32,00 | 32,60 | 32,00 | 32,10 | 0,00% | - |
| 03.05.2024 | 31,30 | 32,20 | 31,20 | 32,10 | 2,56% | - |
| 02.05.2024 | 31,20 | 31,50 | 30,60 | 31,30 | 0,32% | - |
| 30.04.2024 | 32,10 | 32,40 | 31,10 | 31,20 | -2,80% | - |
| 29.04.2024 | 31,80 | 32,20 | 31,70 | 32,10 | 0,94% | - |
| 26.04.2024 | 32,60 | 32,70 | 31,50 | 31,80 | -2,45% | - |
| 25.04.2024 | 34,00 | 34,00 | 32,00 | 32,60 | -2,10% | - |
| 24.04.2024 | 30,60 | 34,60 | 30,60 | 33,30 | 8,82% | 200,00 |
| 23.04.2024 | 30,30 | 31,40 | 30,20 | 30,60 | 0,99% | - |
| 22.04.2024 | 30,10 | 30,90 | 29,80 | 30,30 | 0,66% | - |
| 19.04.2024 | 28,90 | 30,20 | 28,80 | 30,10 | 3,79% | - |