9,360€
1,52%
Echtzeit-Aktienkurs ProCredit Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur ProCredit Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 9,25 | 9,42 | 9,19 | 9,41 | 1,73% | 11.500,00 |
| 07.08.2025 | 9,18 | 9,32 | 9,11 | 9,25 | 1,09% | - |
| 06.08.2025 | 9,20 | 9,20 | 9,06 | 9,15 | -0,33% | 21.000,00 |
| 05.08.2025 | 9,15 | 9,18 | 9,08 | 9,18 | 0,44% | 495,00 |
| 04.08.2025 | 9,12 | 9,21 | 9,04 | 9,14 | 0,77% | 11.100,00 |
| 01.08.2025 | 9,12 | 9,19 | 9,03 | 9,07 | -0,44% | - |
| 31.07.2025 | 9,09 | 9,24 | 9,06 | 9,11 | 0,66% | - |
| 30.07.2025 | 9,10 | 9,14 | 9,04 | 9,05 | -0,55% | 4.000,00 |
| 29.07.2025 | 9,07 | 9,24 | 8,97 | 9,10 | 0,55% | - |
| 28.07.2025 | 9,20 | 9,29 | 8,96 | 9,05 | -0,77% | 27.048,00 |
| 25.07.2025 | 9,11 | 9,24 | 9,07 | 9,12 | 0,11% | 750,00 |
| 24.07.2025 | 9,23 | 9,36 | 9,08 | 9,11 | -0,98% | 644,00 |
| 23.07.2025 | 9,10 | 9,22 | 9,07 | 9,20 | 1,10% | - |
| 22.07.2025 | 9,16 | 9,22 | 8,97 | 9,10 | -0,87% | - |
| 21.07.2025 | 9,20 | 9,34 | 9,06 | 9,18 | -0,33% | 6.840,00 |
| 18.07.2025 | 9,55 | 9,62 | 9,14 | 9,21 | -3,46% | 3.950,00 |
| 17.07.2025 | 9,86 | 9,87 | 9,50 | 9,54 | -3,05% | 55.350,00 |
| 16.07.2025 | 9,67 | 9,87 | 9,62 | 9,84 | 1,65% | 24.240,00 |
| 15.07.2025 | 9,55 | 9,76 | 9,55 | 9,68 | 1,26% | - |
| 14.07.2025 | 9,68 | 9,75 | 9,51 | 9,56 | -1,65% | 6.200,00 |
| 11.07.2025 | 9,86 | 9,91 | 9,67 | 9,72 | -1,32% | - |
| 10.07.2025 | 9,65 | 9,90 | 9,58 | 9,85 | 1,86% | - |
| 09.07.2025 | 9,66 | 9,75 | 9,51 | 9,67 | 0,10% | 12.060,00 |
| 08.07.2025 | 9,37 | 9,75 | 9,34 | 9,66 | 3,21% | - |
| 07.07.2025 | 9,20 | 9,38 | 9,14 | 9,36 | 1,74% | 600,00 |
| 04.07.2025 | 9,28 | 9,34 | 9,09 | 9,20 | -0,97% | 2.370,00 |
| 03.07.2025 | 9,41 | 9,49 | 9,25 | 9,29 | -1,48% | - |
| 02.07.2025 | 9,31 | 9,52 | 9,31 | 9,43 | 1,84% | 2.380,00 |
| 01.07.2025 | 9,46 | 9,52 | 9,25 | 9,26 | -1,80% | - |
| 30.06.2025 | 9,42 | 9,62 | 9,38 | 9,43 | 0,00% | - |
| 27.06.2025 | 9,31 | 9,60 | 9,30 | 9,43 | 1,40% | 24.250,00 |
| 26.06.2025 | 9,23 | 9,37 | 9,23 | 9,30 | 0,76% | 5.160,00 |
| 25.06.2025 | 9,35 | 9,37 | 9,23 | 9,23 | -1,28% | - |
| 24.06.2025 | 9,10 | 9,44 | 9,06 | 9,35 | 3,09% | 42.500,00 |
| 23.06.2025 | 9,11 | 9,18 | 8,96 | 9,07 | -2,05% | 4.086,00 |
| 20.06.2025 | 9,17 | 9,32 | 9,08 | 9,26 | 1,20% | - |
| 19.06.2025 | 9,30 | 9,43 | 9,10 | 9,15 | -2,03% | 10.765,00 |
| 18.06.2025 | 9,57 | 9,64 | 9,30 | 9,34 | -2,40% | 16.900,00 |
| 17.06.2025 | 9,62 | 9,82 | 9,48 | 9,57 | -0,62% | - |
| 16.06.2025 | 9,60 | 9,66 | 9,57 | 9,63 | 0,31% | - |
| 13.06.2025 | 9,40 | 9,74 | 9,38 | 9,60 | 0,52% | 39.292,00 |
| 12.06.2025 | 9,57 | 9,67 | 9,49 | 9,55 | -0,83% | 23.400,00 |
| 11.06.2025 | 9,53 | 9,67 | 9,47 | 9,63 | 1,05% | 23.090,00 |
| 10.06.2025 | 9,69 | 9,71 | 9,45 | 9,53 | -1,45% | 29.175,00 |
| 09.06.2025 | 9,91 | 10,00 | 9,64 | 9,67 | -2,52% | 30.360,00 |
| 06.06.2025 | 10,01 | 10,02 | 9,53 | 9,92 | -0,80% | 19.600,00 |
| 05.06.2025 | 10,08 | 10,20 | 9,78 | 10,00 | -5,88% | 11.055,00 |
| 04.06.2025 | 10,58 | 10,65 | 10,40 | 10,63 | 0,95% | 46.187,00 |
| 03.06.2025 | 10,80 | 10,80 | 10,33 | 10,53 | -2,77% | 6.220,00 |
| 02.06.2025 | 10,55 | 10,88 | 10,35 | 10,83 | 2,85% | 20.553,00 |
| 30.05.2025 | 10,60 | 10,73 | 10,48 | 10,53 | 0,00% | 18.150,00 |
| 29.05.2025 | 10,50 | 10,63 | 10,48 | 10,53 | -2,09% | 15.430,00 |
| 28.05.2025 | 10,48 | 10,75 | 10,48 | 10,75 | 2,38% | - |
| 27.05.2025 | 10,63 | 10,75 | 10,48 | 10,50 | -0,94% | 13.068,00 |
| 26.05.2025 | 10,55 | 10,73 | 10,35 | 10,60 | 1,44% | 28.400,00 |
| 23.05.2025 | 10,50 | 10,63 | 10,15 | 10,45 | -0,48% | 14.230,00 |
| 22.05.2025 | 10,38 | 10,53 | 10,25 | 10,50 | 0,48% | 1.020,00 |
| 21.05.2025 | 10,65 | 10,78 | 10,35 | 10,45 | -2,79% | 838,00 |
| 20.05.2025 | 10,40 | 10,75 | 10,18 | 10,75 | 4,62% | 55.482,00 |
| 19.05.2025 | 10,48 | 10,78 | 10,08 | 10,28 | -1,20% | 26.110,00 |
| 16.05.2025 | 10,88 | 10,95 | 10,33 | 10,40 | -5,02% | - |
| 15.05.2025 | 10,93 | 11,05 | 10,80 | 10,95 | 0,69% | - |
| 14.05.2025 | 11,15 | 11,30 | 10,85 | 10,88 | -2,90% | 26.628,00 |
| 13.05.2025 | 11,33 | 11,48 | 10,78 | 11,20 | -1,32% | 4.400,00 |
| 12.05.2025 | 10,83 | 11,48 | 10,83 | 11,35 | 5,58% | 17.295,00 |
| 09.05.2025 | 10,88 | 10,95 | 10,73 | 10,75 | -1,15% | 40.871,00 |
| 08.05.2025 | 10,60 | 10,98 | 10,60 | 10,88 | 3,08% | - |
| 07.05.2025 | 10,30 | 10,85 | 10,28 | 10,55 | 2,93% | 4.500,00 |
| 06.05.2025 | 10,20 | 10,28 | 10,08 | 10,25 | 0,24% | 27.300,00 |
| 05.05.2025 | 10,33 | 10,40 | 10,13 | 10,23 | -0,73% | 1.250,00 |
| 02.05.2025 | 10,25 | 10,58 | 10,13 | 10,30 | 1,48% | 38.000,00 |
| 30.04.2025 | 10,03 | 10,23 | 9,97 | 10,15 | 2,22% | 2.000,00 |
| 29.04.2025 | 9,89 | 9,95 | 9,76 | 9,93 | 0,30% | - |
| 28.04.2025 | 9,64 | 9,95 | 9,64 | 9,90 | 2,38% | 13.650,00 |
| 25.04.2025 | 9,43 | 9,73 | 9,34 | 9,67 | 2,33% | 1.320,00 |
| 24.04.2025 | 9,56 | 9,89 | 9,27 | 9,45 | -1,05% | 10.944,00 |
| 23.04.2025 | 9,19 | 9,67 | 9,10 | 9,55 | 4,37% | - |
| 22.04.2025 | 9,05 | 9,27 | 9,03 | 9,15 | 1,10% | 13.305,00 |
| 17.04.2025 | 9,46 | 9,50 | 8,96 | 9,05 | -3,52% | 29.760,00 |
| 16.04.2025 | 9,56 | 9,66 | 9,32 | 9,38 | -2,49% | 2.400,00 |
| 15.04.2025 | 9,39 | 9,62 | 9,34 | 9,62 | 2,12% | 8.542,00 |
| 14.04.2025 | 9,09 | 9,42 | 9,00 | 9,42 | 4,43% | 18.684,00 |
| 11.04.2025 | 8,75 | 9,02 | 8,71 | 9,02 | 3,32% | 22.049,00 |
| 10.04.2025 | 8,78 | 8,96 | 8,55 | 8,73 | -1,36% | 2.380,00 |
| 09.04.2025 | 8,32 | 9,16 | 8,13 | 8,85 | 5,99% | 20.200,00 |
| 08.04.2025 | 8,47 | 8,74 | 8,29 | 8,35 | -0,60% | 11.680,00 |
| 07.04.2025 | 7,93 | 8,50 | 7,05 | 8,40 | 3,19% | 17.990,00 |
| 04.04.2025 | 8,76 | 8,76 | 7,91 | 8,14 | -7,39% | 35.155,00 |
| 03.04.2025 | 8,65 | 8,93 | 8,64 | 8,79 | -1,24% | 25.340,00 |
| 02.04.2025 | 8,84 | 9,02 | 8,77 | 8,90 | -3,89% | 10.300,00 |
| 01.04.2025 | 9,33 | 9,33 | 9,16 | 9,26 | -1,07% | 8.350,00 |
| 31.03.2025 | 9,28 | 9,40 | 9,08 | 9,36 | 1,30% | 9.857,00 |
| 28.03.2025 | 9,70 | 9,73 | 9,06 | 9,24 | -4,64% | 15.134,00 |
| 27.03.2025 | 10,10 | 10,15 | 9,57 | 9,69 | -4,06% | 19.260,00 |
| 26.03.2025 | 10,20 | 10,23 | 10,00 | 10,10 | -0,98% | - |
| 25.03.2025 | 9,74 | 10,23 | 9,70 | 10,20 | 4,29% | 72.925,00 |
| 24.03.2025 | 9,85 | 9,92 | 9,65 | 9,78 | -0,61% | 10.000,00 |
| 21.03.2025 | 9,78 | 9,84 | 9,56 | 9,84 | 0,61% | 78.870,00 |
| 20.03.2025 | 10,18 | 10,18 | 9,65 | 9,78 | -4,12% | 34.307,00 |
| 19.03.2025 | 10,28 | 10,28 | 10,03 | 10,20 | -0,49% | 20.800,00 |