10,550€
0,48%
Echtzeit-Aktienkurs ProCredit Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur ProCredit Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 10,60 | 10,70 | 10,48 | 10,55 | 0,24% | - |
| 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 |
| 18.03.2025 | 10,53 | 10,55 | 10,00 | 10,25 | -2,61% | 2.616,00 |
| 17.03.2025 | 10,28 | 10,55 | 10,10 | 10,53 | 2,93% | 54.771,00 |
| 14.03.2025 | 9,87 | 10,23 | 9,85 | 10,23 | 4,55% | 68.450,00 |
| 13.03.2025 | 10,13 | 10,18 | 9,77 | 9,78 | -3,41% | 26.836,00 |
| 12.03.2025 | 10,08 | 10,15 | 9,72 | 10,13 | 0,25% | 23.380,00 |
| 11.03.2025 | 10,10 | 10,33 | 9,70 | 10,10 | 0,35% | 25.418,00 |
| 10.03.2025 | 10,83 | 11,20 | 9,73 | 10,07 | -7,24% | 29.771,00 |
| 07.03.2025 | 10,15 | 11,50 | 10,02 | 10,85 | 6,37% | 59.672,00 |
| 06.03.2025 | 10,13 | 10,25 | 9,91 | 10,20 | 0,74% | 31.277,00 |
| 05.03.2025 | 9,74 | 10,45 | 9,42 | 10,13 | 6,02% | 10.558,00 |
| 04.03.2025 | 9,45 | 9,56 | 9,21 | 9,55 | 1,70% | 6.114,00 |
| 03.03.2025 | 9,96 | 9,96 | 9,03 | 9,39 | -2,69% | 11.790,00 |
| 28.02.2025 | 10,35 | 10,60 | 9,45 | 9,65 | -6,76% | 26.727,00 |
| 27.02.2025 | 9,98 | 10,40 | 9,82 | 10,35 | 3,92% | 4.700,00 |
| 26.02.2025 | 9,72 | 10,12 | 9,70 | 9,96 | 2,47% | 25.585,00 |
| 25.02.2025 | 9,65 | 9,75 | 9,53 | 9,72 | 0,73% | 20.840,00 |
| 24.02.2025 | 9,45 | 9,69 | 9,45 | 9,65 | 2,12% | 14.000,00 |
| 21.02.2025 | 9,46 | 9,49 | 9,35 | 9,45 | 0,32% | 39.000,00 |
| 20.02.2025 | 9,31 | 9,46 | 9,28 | 9,42 | 1,51% | 55.500,00 |
| 19.02.2025 | 9,73 | 10,00 | 8,95 | 9,28 | -4,43% | 3.150,00 |
| 18.02.2025 | 9,46 | 9,74 | 9,26 | 9,71 | 2,86% | 15.550,00 |
| 17.02.2025 | 9,63 | 9,83 | 9,07 | 9,44 | -0,94% | 158.288,00 |
| 14.02.2025 | 9,65 | 9,74 | 9,46 | 9,53 | -1,35% | 49.100,00 |
| 13.02.2025 | 9,49 | 9,86 | 9,37 | 9,66 | 2,22% | 9.145,00 |
| 12.02.2025 | 9,01 | 9,58 | 8,94 | 9,45 | 4,88% | 5.736,00 |
| 11.02.2025 | 9,00 | 9,06 | 8,84 | 9,01 | 0,00% | - |
| 10.02.2025 | 9,11 | 9,14 | 8,93 | 9,01 | -0,99% | 900,00 |
| 07.02.2025 | 8,94 | 9,13 | 8,90 | 9,10 | 1,79% | 5.250,00 |
| 06.02.2025 | 8,72 | 9,00 | 8,68 | 8,94 | 2,52% | 25.164,00 |
| 05.02.2025 | 8,65 | 8,72 | 8,62 | 8,72 | 0,58% | - |
| 04.02.2025 | 8,62 | 8,73 | 8,62 | 8,67 | -0,12% | 13.200,00 |
| 03.02.2025 | 8,82 | 8,89 | 8,59 | 8,68 | -1,36% | 19.100,00 |
| 31.01.2025 | 8,78 | 8,88 | 8,66 | 8,80 | 0,69% | 11.212,00 |
| 30.01.2025 | 8,46 | 8,74 | 8,46 | 8,74 | 3,19% | 18.220,00 |
| 29.01.2025 | 8,47 | 8,55 | 8,42 | 8,47 | -0,12% | - |
| 28.01.2025 | 8,22 | 8,64 | 8,20 | 8,48 | 2,79% | - |
| 27.01.2025 | 8,22 | 8,25 | 8,17 | 8,25 | 0,12% | 6.000,00 |
| 24.01.2025 | 8,32 | 8,43 | 8,21 | 8,24 | -0,96% | 2.950,00 |
| 23.01.2025 | 8,33 | 8,34 | 8,27 | 8,32 | -0,36% | - |
| 22.01.2025 | 8,35 | 8,36 | 8,27 | 8,35 | 0,36% | 19.532,00 |
| 21.01.2025 | 8,33 | 8,43 | 8,28 | 8,32 | -0,36% | 54.258,00 |
| 20.01.2025 | 8,35 | 8,38 | 8,27 | 8,35 | 0,00% | - |
| 17.01.2025 | 8,30 | 8,37 | 8,28 | 8,35 | 0,24% | - |
| 16.01.2025 | 8,40 | 8,42 | 8,24 | 8,33 | -1,07% | 800,00 |
| 15.01.2025 | 8,40 | 8,42 | 8,26 | 8,42 | 0,24% | - |
| 14.01.2025 | 8,57 | 8,71 | 8,30 | 8,40 | -2,44% | 3.100,00 |
| 13.01.2025 | 8,11 | 8,66 | 7,95 | 8,61 | 8,17% | 34.410,00 |
| 10.01.2025 | 7,83 | 8,33 | 7,81 | 7,96 | 1,66% | 13.080,00 |
| 09.01.2025 | 7,82 | 7,91 | 7,76 | 7,83 | 0,00% | 17.300,00 |
| 08.01.2025 | 7,83 | 7,86 | 7,75 | 7,83 | 0,13% | 3.450,00 |