7,880€
1,29%
Echtzeit-Aktienkurs ProCredit Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur ProCredit Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 7,80 | 7,94 | 7,76 | 7,88 | 1,29% | 3.238,00 |
| 20.12.2024 | 7,80 | 7,81 | 7,73 | 7,78 | -0,13% | 8.980,00 |
| 19.12.2024 | 7,87 | 7,88 | 7,74 | 7,79 | -1,02% | 12.191,00 |
| 18.12.2024 | 7,82 | 7,97 | 7,78 | 7,87 | 0,64% | 6.404,00 |
| 17.12.2024 | 8,04 | 8,16 | 7,70 | 7,82 | -2,74% | 9.974,00 |
| 16.12.2024 | 8,10 | 8,22 | 7,98 | 8,04 | -1,23% | 8.650,00 |
| 13.12.2024 | 7,96 | 8,22 | 7,96 | 8,14 | 2,26% | 9.687,00 |
| 12.12.2024 | 7,96 | 8,03 | 7,90 | 7,96 | 0,00% | 4.244,00 |
| 11.12.2024 | 7,90 | 8,09 | 7,75 | 7,96 | 0,89% | 18.985,00 |
| 10.12.2024 | 7,90 | 8,13 | 7,66 | 7,89 | 0,38% | 17.168,00 |
| 09.12.2024 | 7,76 | 7,93 | 7,72 | 7,86 | 1,55% | 11.789,00 |
| 06.12.2024 | 7,74 | 7,81 | 7,71 | 7,74 | 0,00% | 16.250,00 |
| 05.12.2024 | 7,73 | 7,79 | 7,70 | 7,74 | 0,52% | 15.755,00 |
| 04.12.2024 | 7,75 | 7,80 | 7,70 | 7,70 | -0,90% | 8.538,00 |
| 03.12.2024 | 7,80 | 7,98 | 7,72 | 7,77 | -1,15% | 3.968,00 |
| 02.12.2024 | 7,85 | 7,93 | 7,80 | 7,86 | 0,13% | 4.623,00 |
| 29.11.2024 | 7,74 | 7,86 | 7,74 | 7,85 | 0,64% | 2.894,00 |
| 28.11.2024 | 7,86 | 7,90 | 7,78 | 7,80 | -0,51% | 2.271,00 |
| 27.11.2024 | 7,60 | 7,94 | 7,60 | 7,84 | 2,08% | 2.894,00 |
| 26.11.2024 | 7,79 | 7,95 | 7,67 | 7,68 | -1,66% | 12.061,00 |
| 25.11.2024 | 7,68 | 8,08 | 7,56 | 7,81 | 2,49% | 27.155,00 |
| 22.11.2024 | 7,84 | 7,90 | 7,62 | 7,62 | -2,81% | 4.793,00 |
| 21.11.2024 | 7,84 | 7,84 | 7,84 | 7,84 | -0,63% | - |
| 20.11.2024 | 7,58 | 7,89 | 7,54 | 7,89 | 4,09% | 8.366,00 |
| 19.11.2024 | 7,55 | 7,72 | 7,54 | 7,58 | 0,80% | 1.297,00 |
| 18.11.2024 | 7,92 | 7,98 | 7,47 | 7,52 | -4,57% | 33.850,00 |
| 15.11.2024 | 7,95 | 7,98 | 7,76 | 7,88 | -0,76% | 14.477,00 |
| 14.11.2024 | 7,81 | 8,00 | 7,67 | 7,94 | 1,66% | 37.497,00 |
| 13.11.2024 | 7,58 | 7,86 | 7,54 | 7,81 | 3,03% | 6.784,00 |
| 12.11.2024 | 7,60 | 7,68 | 7,42 | 7,58 | -1,56% | 20.123,00 |
| 11.11.2024 | 8,02 | 8,14 | 7,62 | 7,70 | -4,70% | 12.027,00 |
| 08.11.2024 | 8,10 | 8,14 | 8,02 | 8,08 | -0,25% | 2.532,00 |
| 07.11.2024 | 7,92 | 8,14 | 7,84 | 8,10 | 2,27% | 3.479,00 |
| 06.11.2024 | 7,66 | 8,00 | 7,64 | 7,92 | 3,26% | 13.566,00 |
| 05.11.2024 | 8,40 | 8,40 | 7,42 | 7,67 | -8,25% | 55.265,00 |
| 04.11.2024 | 8,24 | 8,40 | 8,18 | 8,36 | 1,46% | 6.261,00 |
| 01.11.2024 | 8,14 | 8,34 | 8,06 | 8,24 | 1,23% | 7.138,00 |
| 31.10.2024 | 8,12 | 8,26 | 7,98 | 8,14 | 2,01% | 6.871,00 |
| 30.10.2024 | 8,11 | 8,17 | 7,80 | 7,98 | -1,97% | 15.241,00 |
| 29.10.2024 | 8,28 | 8,30 | 8,06 | 8,14 | -1,69% | 8.758,00 |
| 28.10.2024 | 8,42 | 8,47 | 8,22 | 8,28 | -1,66% | 8.422,00 |
| 25.10.2024 | 8,58 | 8,64 | 8,36 | 8,42 | 0,00% | 2.475,00 |
| 24.10.2024 | 8,36 | 8,44 | 8,28 | 8,42 | 0,72% | 6.594,00 |
| 23.10.2024 | 8,58 | 8,58 | 8,34 | 8,36 | -1,88% | 2.257,00 |
| 22.10.2024 | 8,68 | 8,68 | 8,40 | 8,52 | -1,84% | 10.202,00 |
| 21.10.2024 | 8,86 | 8,88 | 8,64 | 8,68 | 0,00% | 9.070,00 |
| 18.10.2024 | 8,76 | 8,82 | 8,68 | 8,68 | -0,91% | 5.977,00 |
| 17.10.2024 | 8,72 | 8,88 | 8,64 | 8,76 | -0,11% | 16.173,00 |
| 16.10.2024 | 8,66 | 8,92 | 8,52 | 8,77 | 1,27% | 4.455,00 |
| 15.10.2024 | 8,55 | 8,73 | 8,52 | 8,66 | 1,29% | 7.065,00 |
| 14.10.2024 | 8,72 | 8,78 | 8,52 | 8,55 | -1,95% | 3.764,00 |
| 11.10.2024 | 8,57 | 8,74 | 8,54 | 8,72 | 1,75% | 4.946,00 |
| 10.10.2024 | 8,45 | 8,62 | 8,44 | 8,57 | 1,30% | 5.940,00 |
| 09.10.2024 | 8,37 | 8,58 | 8,32 | 8,46 | 1,08% | 5.913,00 |
| 08.10.2024 | 8,34 | 8,38 | 8,32 | 8,37 | 0,36% | 2.135,00 |
| 07.10.2024 | 8,32 | 8,40 | 8,26 | 8,34 | -0,24% | 12.438,00 |
| 04.10.2024 | 8,38 | 8,44 | 8,32 | 8,36 | -0,24% | 2.025,00 |
| 03.10.2024 | 8,34 | 8,44 | 8,32 | 8,38 | 0,48% | 2.218,00 |
| 02.10.2024 | 8,70 | 8,76 | 8,29 | 8,34 | -3,92% | 11.582,00 |
| 01.10.2024 | 8,53 | 8,70 | 8,50 | 8,68 | 2,84% | 7.572,00 |
| 30.09.2024 | 8,56 | 8,58 | 8,44 | 8,44 | -1,29% | 7.439,00 |
| 27.09.2024 | 8,52 | 8,72 | 8,50 | 8,55 | 0,35% | 3.082,00 |
| 26.09.2024 | 8,52 | 8,59 | 8,38 | 8,52 | 0,71% | 9.810,00 |
| 25.09.2024 | 8,26 | 8,76 | 8,22 | 8,46 | 2,42% | 43.246,00 |
| 24.09.2024 | 8,18 | 8,30 | 8,01 | 8,26 | 0,98% | 6.319,00 |
| 23.09.2024 | 8,12 | 8,24 | 8,06 | 8,18 | 0,74% | 3.757,00 |
| 20.09.2024 | 7,98 | 8,52 | 7,92 | 8,12 | 1,75% | 4.015,00 |
| 19.09.2024 | 8,04 | 8,04 | 7,80 | 7,98 | 0,63% | 5.792,00 |
| 18.09.2024 | 8,06 | 8,11 | 7,78 | 7,93 | -1,61% | 13.948,00 |
| 17.09.2024 | 8,14 | 8,14 | 8,00 | 8,06 | 0,25% | 8.341,00 |
| 16.09.2024 | 8,02 | 8,10 | 7,92 | 8,04 | -0,12% | 5.614,00 |
| 13.09.2024 | 8,06 | 8,10 | 7,96 | 8,05 | -0,12% | 8.004,00 |
| 12.09.2024 | 8,06 | 8,12 | 7,84 | 8,06 | 0,00% | 8.895,00 |
| 11.09.2024 | 8,10 | 8,18 | 7,98 | 8,06 | -0,62% | 2.823,00 |
| 10.09.2024 | 8,28 | 8,28 | 8,08 | 8,11 | -1,58% | 11.927,00 |
| 09.09.2024 | 8,10 | 8,34 | 8,04 | 8,24 | 1,73% | 5.422,00 |
| 06.09.2024 | 8,34 | 8,35 | 8,04 | 8,10 | -2,88% | 10.682,00 |
| 05.09.2024 | 8,48 | 8,54 | 8,22 | 8,34 | -1,30% | 9.104,00 |
| 04.09.2024 | 8,72 | 8,74 | 8,29 | 8,45 | -3,10% | 17.434,00 |
| 03.09.2024 | 8,80 | 8,89 | 8,67 | 8,72 | -1,91% | 19.972,00 |
| 02.09.2024 | 8,62 | 9,06 | 8,61 | 8,89 | 3,61% | 21.949,00 |
| 30.08.2024 | 8,40 | 8,59 | 8,35 | 8,58 | 2,14% | 8.854,00 |
| 29.08.2024 | 8,43 | 8,58 | 8,32 | 8,40 | 0,96% | 10.216,00 |
| 28.08.2024 | 8,73 | 8,80 | 8,26 | 8,32 | -4,37% | 16.681,00 |
| 27.08.2024 | 8,84 | 8,86 | 8,64 | 8,70 | -1,58% | 3.832,00 |
| 26.08.2024 | 8,92 | 9,02 | 8,84 | 8,84 | -0,90% | 4.388,00 |
| 23.08.2024 | 9,02 | 9,02 | 8,88 | 8,92 | -1,11% | 2.596,00 |
| 22.08.2024 | 8,99 | 9,04 | 8,80 | 9,02 | 0,89% | 10.955,00 |
| 21.08.2024 | 8,78 | 8,98 | 8,69 | 8,94 | 1,82% | 6.184,00 |
| 20.08.2024 | 8,60 | 8,80 | 8,50 | 8,78 | 3,29% | 3.152,00 |
| 19.08.2024 | 8,44 | 8,67 | 8,34 | 8,50 | 1,31% | 10.668,00 |
| 16.08.2024 | 8,35 | 8,44 | 8,32 | 8,39 | 0,48% | 15.231,00 |
| 15.08.2024 | 8,27 | 8,56 | 8,18 | 8,35 | 0,97% | 8.531,00 |
| 14.08.2024 | 8,56 | 8,67 | 8,14 | 8,27 | -4,61% | 20.763,00 |
| 13.08.2024 | 8,36 | 8,78 | 8,23 | 8,67 | 3,71% | 7.495,00 |
| 12.08.2024 | 8,30 | 8,42 | 8,21 | 8,36 | 0,72% | 3.270,00 |
| 09.08.2024 | 8,30 | 8,38 | 8,24 | 8,30 | 0,24% | 1.545,00 |
| 08.08.2024 | 8,28 | 8,38 | 8,24 | 8,28 | -0,24% | 3.931,00 |
| 07.08.2024 | 8,61 | 8,61 | 8,29 | 8,30 | -2,47% | 1.138,00 |
| 06.08.2024 | 8,20 | 8,62 | 8,18 | 8,51 | 3,40% | 13.059,00 |