9,720€
1,67%
Echtzeit-Aktienkurs ProCredit Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur ProCredit Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 9,59 | 9,76 | 9,59 | 9,72 | 1,67% | - |
| 14.07.2025 | 9,62 | 9,66 | 9,54 | 9,56 | -1,65% | 13.746,00 |
| 11.07.2025 | 9,82 | 9,84 | 9,66 | 9,72 | -1,62% | 22.110,00 |
| 10.07.2025 | 9,76 | 9,88 | 9,68 | 9,88 | 2,07% | 27.498,00 |
| 09.07.2025 | 9,60 | 9,72 | 9,54 | 9,68 | -0,41% | 128.519,00 |
| 08.07.2025 | 9,38 | 9,78 | 9,38 | 9,72 | 3,85% | 43.910,00 |
| 07.07.2025 | 9,20 | 9,36 | 9,20 | 9,36 | 1,74% | 112.553,00 |
| 04.07.2025 | 9,20 | 9,32 | 9,10 | 9,20 | -0,86% | 86.565,00 |
| 03.07.2025 | 9,38 | 9,50 | 9,24 | 9,28 | -1,69% | 41.302,00 |
| 02.07.2025 | 9,34 | 9,50 | 9,30 | 9,44 | 1,94% | 25.263,00 |
| 01.07.2025 | 9,36 | 9,36 | 9,24 | 9,26 | -1,70% | 31.841,00 |
| 30.06.2025 | 9,52 | 9,62 | 9,38 | 9,42 | -1,05% | 18.773,00 |
| 27.06.2025 | 9,36 | 9,52 | 9,34 | 9,52 | 2,59% | 10.473,00 |
| 26.06.2025 | 9,24 | 9,34 | 9,24 | 9,28 | 0,43% | 9.475,00 |
| 25.06.2025 | 9,28 | 9,36 | 9,24 | 9,24 | -1,28% | 14.962,00 |
| 24.06.2025 | 9,18 | 9,42 | 9,14 | 9,36 | 3,77% | 47.579,00 |
| 23.06.2025 | 9,08 | 9,16 | 8,94 | 9,02 | -1,74% | 57.977,00 |
| 20.06.2025 | 9,20 | 9,30 | 9,16 | 9,18 | 0,22% | 19.713,00 |
| 19.06.2025 | 9,38 | 9,38 | 9,12 | 9,16 | -2,97% | 26.466,00 |
| 18.06.2025 | 9,56 | 9,62 | 9,40 | 9,44 | -1,87% | 24.705,00 |
| 17.06.2025 | 9,56 | 9,84 | 9,46 | 9,62 | 0,00% | 58.622,00 |
| 16.06.2025 | 9,66 | 9,66 | 9,56 | 9,62 | 0,21% | 14.135,00 |
| 13.06.2025 | 9,50 | 9,70 | 9,50 | 9,60 | 0,00% | 77.042,00 |
| 12.06.2025 | 9,58 | 9,66 | 9,52 | 9,60 | -0,21% | 29.750,00 |
| 11.06.2025 | 9,60 | 9,68 | 9,56 | 9,62 | 1,05% | 30.361,00 |
| 10.06.2025 | 9,54 | 9,62 | 9,44 | 9,52 | -1,86% | 27.863,00 |
| 09.06.2025 | 9,62 | 9,70 | 9,62 | 9,70 | 0,83% | 14.381,00 |
| 06.06.2025 | 9,92 | 9,92 | 9,62 | 9,62 | -2,24% | 25.541,00 |
| 05.06.2025 | 10,05 | 10,10 | 9,84 | 9,84 | -6,29% | 95.584,00 |
| 04.06.2025 | 10,60 | 10,60 | 10,40 | 10,50 | 0,96% | 65.629,00 |
| 03.06.2025 | 10,60 | 10,65 | 10,30 | 10,40 | -2,35% | 40.586,00 |
| 02.06.2025 | 10,60 | 10,75 | 10,35 | 10,65 | 1,43% | 72.898,00 |
| 30.05.2025 | 10,55 | 10,70 | 10,50 | 10,50 | 0,48% | 32.249,00 |
| 29.05.2025 | 10,55 | 10,60 | 10,45 | 10,45 | -0,95% | 11.230,00 |
| 28.05.2025 | 10,55 | 10,70 | 10,50 | 10,55 | 0,48% | 25.458,00 |
| 27.05.2025 | 10,50 | 10,60 | 10,50 | 10,50 | -0,94% | 18.412,00 |
| 26.05.2025 | 10,50 | 10,70 | 10,40 | 10,60 | 0,95% | 39.446,00 |
| 23.05.2025 | 10,40 | 10,55 | 10,15 | 10,50 | 0,96% | 54.669,00 |
| 22.05.2025 | 10,45 | 10,55 | 10,35 | 10,40 | -1,89% | 56.504,00 |
| 21.05.2025 | 10,50 | 10,70 | 10,40 | 10,60 | 0,00% | 45.537,00 |
| 20.05.2025 | 10,10 | 10,70 | 10,10 | 10,60 | 3,92% | 87.397,00 |
| 19.05.2025 | 10,50 | 10,55 | 10,05 | 10,20 | -2,86% | 69.031,00 |
| 16.05.2025 | 10,80 | 10,85 | 10,40 | 10,50 | -3,67% | 85.787,00 |
| 15.05.2025 | 10,80 | 11,05 | 10,80 | 10,90 | 0,93% | 29.773,00 |
| 14.05.2025 | 10,95 | 11,10 | 10,80 | 10,80 | -0,92% | 36.398,00 |
| 13.05.2025 | 11,25 | 11,45 | 10,80 | 10,90 | -3,96% | 78.203,00 |
| 12.05.2025 | 10,95 | 11,45 | 10,95 | 11,35 | 4,13% | 201.391,00 |
| 09.05.2025 | 10,90 | 10,95 | 10,80 | 10,90 | 0,00% | 108.791,00 |
| 08.05.2025 | 10,75 | 11,05 | 10,70 | 10,90 | 0,93% | 206.158,00 |
| 07.05.2025 | 10,40 | 10,90 | 10,30 | 10,80 | 5,37% | 134.293,00 |
| 06.05.2025 | 10,20 | 10,30 | 10,05 | 10,25 | 0,49% | 33.121,00 |
| 05.05.2025 | 10,40 | 10,40 | 10,10 | 10,20 | -1,45% | 25.670,00 |
| 02.05.2025 | 10,15 | 10,55 | 10,15 | 10,35 | 1,97% | 91.952,00 |
| 30.04.2025 | 9,96 | 10,15 | 9,96 | 10,15 | 2,11% | 63.978,00 |
| 29.04.2025 | 9,98 | 9,98 | 9,70 | 9,94 | 0,40% | 51.710,00 |
| 28.04.2025 | 9,82 | 9,98 | 9,68 | 9,90 | 1,43% | 48.365,00 |
| 25.04.2025 | 9,36 | 9,80 | 9,36 | 9,76 | 4,95% | 75.132,00 |
| 24.04.2025 | 9,68 | 9,68 | 9,22 | 9,30 | -4,32% | 54.224,00 |
| 23.04.2025 | 9,34 | 9,74 | 9,28 | 9,72 | 5,65% | 62.039,00 |
| 22.04.2025 | 9,24 | 9,26 | 9,12 | 9,20 | -0,43% | 31.807,00 |
| 17.04.2025 | 9,36 | 9,36 | 9,20 | 9,24 | -1,91% | 27.299,00 |
| 16.04.2025 | 9,52 | 9,58 | 9,32 | 9,42 | -1,46% | 31.984,00 |
| 15.04.2025 | 9,36 | 9,62 | 9,36 | 9,56 | 2,80% | 28.749,00 |
| 14.04.2025 | 9,00 | 9,38 | 9,00 | 9,30 | 4,03% | 59.242,00 |
| 11.04.2025 | 8,82 | 8,98 | 8,68 | 8,94 | 2,76% | 62.729,00 |
| 10.04.2025 | 8,92 | 8,92 | 8,48 | 8,70 | 5,33% | 87.290,00 |
| 09.04.2025 | 8,36 | 8,38 | 8,14 | 8,26 | -3,28% | 112.296,00 |
| 08.04.2025 | 8,30 | 8,78 | 8,30 | 8,54 | 4,40% | 83.348,00 |
| 07.04.2025 | 7,56 | 8,40 | 7,50 | 8,18 | 0,49% | 129.918,00 |
| 04.04.2025 | 8,70 | 8,76 | 7,90 | 8,14 | -7,08% | 137.308,00 |
| 03.04.2025 | 8,80 | 8,92 | 8,76 | 8,76 | -1,57% | 85.237,00 |
| 02.04.2025 | 8,92 | 9,00 | 8,78 | 8,90 | -3,68% | 107.229,00 |
| 01.04.2025 | 9,22 | 9,26 | 9,16 | 9,24 | 0,00% | 39.938,00 |
| 31.03.2025 | 9,08 | 9,38 | 9,08 | 9,24 | 1,32% | 71.349,00 |
| 28.03.2025 | 9,56 | 9,66 | 9,02 | 9,12 | -5,59% | 120.422,00 |
| 27.03.2025 | 10,15 | 10,15 | 9,54 | 9,66 | -3,88% | 123.115,00 |
| 26.03.2025 | 10,15 | 10,20 | 10,00 | 10,05 | -0,99% | 47.471,00 |
| 25.03.2025 | 9,78 | 10,20 | 9,72 | 10,15 | 4,21% | 179.229,00 |
| 24.03.2025 | 9,82 | 9,94 | 9,64 | 9,74 | 0,00% | 61.960,00 |
| 21.03.2025 | 9,74 | 9,80 | 9,54 | 9,74 | -0,41% | 75.557,00 |
| 20.03.2025 | 10,05 | 10,05 | 9,68 | 9,78 | -3,17% | 102.495,00 |
| 19.03.2025 | 10,05 | 10,10 | 10,00 | 10,10 | 0,50% | 54.981,00 |
| 18.03.2025 | 10,40 | 10,40 | 9,98 | 10,05 | -2,43% | 71.532,00 |
| 17.03.2025 | 10,15 | 10,40 | 10,10 | 10,30 | 1,98% | 147.974,00 |
| 14.03.2025 | 9,90 | 10,15 | 9,84 | 10,10 | 2,02% | 119.878,00 |
| 13.03.2025 | 9,96 | 10,05 | 9,82 | 9,90 | -0,60% | 92.381,00 |
| 12.03.2025 | 9,84 | 9,96 | 9,72 | 9,96 | 1,43% | 169.352,00 |
| 11.03.2025 | 9,96 | 10,10 | 9,66 | 9,82 | 0,00% | 127.812,00 |
| 10.03.2025 | 10,50 | 10,50 | 9,70 | 9,82 | -8,65% | 245.749,00 |
| 07.03.2025 | 10,15 | 11,40 | 9,98 | 10,75 | 6,44% | 458.545,00 |
| 06.03.2025 | 10,00 | 10,10 | 9,88 | 10,10 | 3,27% | 163.174,00 |
| 05.03.2025 | 9,40 | 9,80 | 9,40 | 9,78 | 5,62% | 246.918,00 |
| 04.03.2025 | 9,28 | 9,42 | 9,20 | 9,26 | -0,86% | 66.830,00 |
| 03.03.2025 | 9,94 | 9,94 | 9,08 | 9,34 | -9,32% | 232.839,00 |
| 28.02.2025 | 10,15 | 10,35 | 10,00 | 10,30 | 1,48% | 106.892,00 |
| 27.02.2025 | 9,84 | 10,15 | 9,82 | 10,15 | 2,94% | 99.248,00 |
| 26.02.2025 | 9,70 | 9,94 | 9,70 | 9,86 | 1,65% | 73.831,00 |
| 25.02.2025 | 9,56 | 9,72 | 9,56 | 9,70 | 1,25% | 49.816,00 |
| 24.02.2025 | 9,52 | 9,60 | 9,48 | 9,58 | 1,70% | 25.757,00 |
| 21.02.2025 | 9,42 | 9,48 | 9,34 | 9,42 | 0,00% | 39.369,00 |