10,225€
-1,21%
Echtzeit-Aktienkurs ProCredit Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur ProCredit Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 10,40 | 10,40 | 10,13 | 10,18 | -1,69% | - |
| 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 |
| 20.02.2025 | 9,28 | 9,46 | 9,26 | 9,42 | 0,86% | 73.451,00 |
| 19.02.2025 | 9,62 | 9,70 | 9,30 | 9,34 | -2,51% | 43.289,00 |
| 18.02.2025 | 9,40 | 9,58 | 9,40 | 9,58 | 2,79% | 48.977,00 |
| 17.02.2025 | 9,66 | 9,84 | 9,10 | 9,32 | -2,51% | 134.233,00 |
| 14.02.2025 | 9,62 | 9,68 | 9,46 | 9,56 | -0,42% | 68.705,00 |
| 13.02.2025 | 9,44 | 9,66 | 9,44 | 9,60 | 6,43% | 200.379,00 |
| 12.02.2025 | 9,00 | 9,08 | 8,96 | 9,02 | 0,22% | 83.989,00 |
| 11.02.2025 | 9,02 | 9,04 | 8,86 | 9,00 | 0,00% | 49.278,00 |
| 10.02.2025 | 9,10 | 9,10 | 8,90 | 9,00 | 0,67% | 43.049,00 |
| 07.02.2025 | 8,90 | 9,14 | 8,86 | 8,94 | 0,68% | 91.404,00 |
| 06.02.2025 | 8,74 | 8,92 | 8,74 | 8,88 | 2,30% | 63.992,00 |
| 05.02.2025 | 8,68 | 8,72 | 8,60 | 8,68 | 0,23% | 15.350,00 |
| 04.02.2025 | 8,72 | 8,74 | 8,62 | 8,66 | -0,23% | 19.937,00 |
| 03.02.2025 | 8,68 | 8,90 | 8,64 | 8,68 | -1,36% | 36.634,00 |
| 31.01.2025 | 8,64 | 8,82 | 8,64 | 8,80 | 2,56% | 26.782,00 |
| 30.01.2025 | 8,52 | 8,60 | 8,52 | 8,58 | 1,66% | 9.724,00 |
| 29.01.2025 | 8,56 | 8,56 | 8,44 | 8,44 | -1,86% | 17.724,00 |
| 28.01.2025 | 8,24 | 8,62 | 8,24 | 8,60 | 4,88% | 40.739,00 |
| 27.01.2025 | 8,26 | 8,26 | 8,18 | 8,20 | 0,00% | 4.450,00 |
| 24.01.2025 | 8,30 | 8,30 | 8,20 | 8,20 | -1,20% | 17.112,00 |
| 23.01.2025 | 8,36 | 8,36 | 8,24 | 8,30 | -0,24% | 12.083,00 |
| 22.01.2025 | 8,34 | 8,34 | 8,26 | 8,32 | 0,00% | 16.991,00 |
| 21.01.2025 | 8,30 | 8,44 | 8,30 | 8,32 | 0,00% | 42.875,00 |
| 20.01.2025 | 8,36 | 8,36 | 8,26 | 8,32 | -0,48% | 26.408,00 |
| 17.01.2025 | 8,28 | 8,38 | 8,28 | 8,36 | 0,72% | 33.152,00 |
| 16.01.2025 | 8,30 | 8,32 | 8,24 | 8,30 | -0,24% | 10.559,00 |
| 15.01.2025 | 8,32 | 8,34 | 8,24 | 8,32 | -0,24% | 13.913,00 |
| 14.01.2025 | 8,32 | 8,46 | 8,32 | 8,34 | -0,48% | 22.737,00 |
| 13.01.2025 | 7,98 | 8,62 | 7,98 | 8,38 | 5,81% | 56.673,00 |
| 10.01.2025 | 7,82 | 8,02 | 7,80 | 7,92 | 1,28% | 36.314,00 |
| 09.01.2025 | 7,82 | 7,90 | 7,76 | 7,82 | 1,03% | 20.313,00 |
| 08.01.2025 | 7,80 | 7,84 | 7,74 | 7,74 | -0,77% | 17.065,00 |
| 07.01.2025 | 7,82 | 8,00 | 7,76 | 7,80 | 0,00% | 25.332,00 |
| 06.01.2025 | 7,70 | 7,80 | 7,70 | 7,80 | 3,45% | 23.070,00 |
| 03.01.2025 | 7,66 | 7,68 | 7,48 | 7,54 | -2,33% | 39.703,00 |
| 02.01.2025 | 7,78 | 7,86 | 7,60 | 7,72 | 0,00% | 40.743,00 |
| 30.12.2024 | 7,80 | 7,80 | 7,60 | 7,72 | -1,03% | 30.201,00 |
| 27.12.2024 | 7,84 | 7,86 | 7,72 | 7,80 | -1,27% | 33.001,00 |
| 23.12.2024 | 7,80 | 7,92 | 7,80 | 7,90 | 2,33% | 11.023,00 |
| 20.12.2024 | 7,74 | 7,78 | 7,70 | 7,72 | -1,03% | 8.925,00 |
| 19.12.2024 | 7,78 | 7,88 | 7,76 | 7,80 | -1,02% | 51.748,00 |
| 18.12.2024 | 7,84 | 7,98 | 7,80 | 7,88 | 1,03% | 17.474,00 |
| 17.12.2024 | 8,10 | 8,18 | 7,74 | 7,80 | -4,18% | 28.235,00 |
| 16.12.2024 | 8,18 | 8,18 | 8,08 | 8,14 | 0,25% | 10.550,00 |
| 13.12.2024 | 8,06 | 8,20 | 8,06 | 8,12 | 1,50% | 12.296,00 |
| 12.12.2024 | 8,00 | 8,00 | 7,94 | 8,00 | 0,25% | 8.445,00 |
| 11.12.2024 | 7,76 | 8,02 | 7,72 | 7,98 | 3,91% | 38.201,00 |
| 10.12.2024 | 7,92 | 7,94 | 7,68 | 7,68 | -2,78% | 26.854,00 |
| 09.12.2024 | 7,80 | 7,92 | 7,76 | 7,90 | 2,07% | 16.124,00 |
| 06.12.2024 | 7,80 | 7,90 | 7,72 | 7,74 | 0,52% | 8.459,00 |
| 05.12.2024 | 7,78 | 7,80 | 7,70 | 7,70 | 0,00% | 35.508,00 |