9,430€
1,95%
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 | 9,27 | 9,48 | 9,19 | 9,42 | 1,84% | 8.861,00 |
| 07.08.2025 | 9,29 | 9,34 | 9,08 | 9,25 | 1,20% | 10.929,00 |
| 06.08.2025 | 9,14 | 9,20 | 9,06 | 9,14 | -0,44% | 36.919,00 |
| 05.08.2025 | 9,14 | 9,19 | 9,09 | 9,18 | 0,44% | 2.826,00 |
| 04.08.2025 | 9,08 | 9,21 | 9,02 | 9,14 | 0,99% | 8.060,00 |
| 01.08.2025 | 9,14 | 9,17 | 9,02 | 9,05 | -0,77% | 26.762,00 |
| 31.07.2025 | 9,18 | 9,18 | 9,06 | 9,12 | 0,55% | 3.377,00 |
| 30.07.2025 | 9,02 | 9,18 | 9,00 | 9,07 | -0,11% | 10.710,00 |
| 29.07.2025 | 9,02 | 9,24 | 8,98 | 9,08 | 0,22% | 20.064,00 |
| 28.07.2025 | 9,12 | 9,30 | 8,98 | 9,06 | -0,66% | 28.036,00 |
| 25.07.2025 | 9,12 | 9,23 | 9,08 | 9,12 | -0,11% | 4.539,00 |
| 24.07.2025 | 9,20 | 9,36 | 9,09 | 9,13 | -0,76% | 8.164,00 |
| 23.07.2025 | 9,14 | 9,26 | 9,07 | 9,20 | 0,88% | 9.302,00 |
| 22.07.2025 | 9,18 | 9,24 | 8,97 | 9,12 | 0,00% | 10.937,00 |
| 21.07.2025 | 9,24 | 9,34 | 9,02 | 9,12 | -0,98% | 28.088,00 |
| 18.07.2025 | 9,54 | 9,62 | 9,14 | 9,21 | -3,46% | 24.226,00 |
| 17.07.2025 | 9,92 | 9,92 | 9,48 | 9,54 | -3,15% | 7.723,00 |
| 16.07.2025 | 9,76 | 9,88 | 9,58 | 9,85 | 1,76% | 7.862,00 |
| 15.07.2025 | 9,50 | 9,78 | 9,50 | 9,68 | 1,47% | 6.592,00 |
| 14.07.2025 | 9,50 | 9,78 | 9,50 | 9,54 | -1,85% | 8.351,00 |
| 11.07.2025 | 9,92 | 9,92 | 9,66 | 9,72 | -1,22% | 4.029,00 |
| 10.07.2025 | 9,68 | 9,90 | 9,58 | 9,84 | 1,13% | 8.996,00 |
| 09.07.2025 | 9,68 | 9,76 | 9,51 | 9,73 | 0,72% | 45.730,00 |
| 08.07.2025 | 9,42 | 9,70 | 9,34 | 9,66 | 3,21% | 11.774,00 |
| 07.07.2025 | 9,14 | 9,42 | 9,14 | 9,36 | 1,74% | 11.766,00 |
| 04.07.2025 | 9,34 | 9,34 | 9,09 | 9,20 | -1,08% | 9.886,00 |
| 03.07.2025 | 9,44 | 9,46 | 9,22 | 9,30 | -1,17% | 6.917,00 |
| 02.07.2025 | 9,31 | 9,52 | 9,31 | 9,41 | 1,40% | 5.532,00 |
| 01.07.2025 | 9,56 | 9,56 | 9,24 | 9,28 | -1,59% | 5.094,00 |
| 30.06.2025 | 9,44 | 9,62 | 9,38 | 9,43 | 0,21% | 15.175,00 |
| 27.06.2025 | 9,36 | 9,60 | 9,30 | 9,41 | 1,18% | 3.880,00 |
| 26.06.2025 | 9,24 | 9,38 | 9,22 | 9,30 | 0,87% | 10.735,00 |
| 25.06.2025 | 9,32 | 9,35 | 9,18 | 9,22 | -1,18% | 1.919,00 |
| 24.06.2025 | 9,08 | 9,48 | 9,06 | 9,33 | 3,21% | 4.152,00 |
| 23.06.2025 | 9,18 | 9,18 | 8,96 | 9,04 | -2,48% | 21.029,00 |
| 20.06.2025 | 9,20 | 9,32 | 9,08 | 9,27 | 1,42% | 8.668,00 |
| 19.06.2025 | 9,30 | 9,42 | 9,08 | 9,14 | -2,45% | 20.166,00 |
| 18.06.2025 | 9,54 | 9,63 | 9,26 | 9,37 | -2,29% | 12.733,00 |
| 17.06.2025 | 9,63 | 9,79 | 9,48 | 9,59 | -0,31% | 9.311,00 |
| 16.06.2025 | 9,55 | 9,66 | 9,55 | 9,62 | 0,21% | 8.414,00 |
| 13.06.2025 | 9,40 | 9,72 | 9,32 | 9,60 | 0,63% | 17.453,00 |
| 12.06.2025 | 9,62 | 9,67 | 9,49 | 9,54 | -0,83% | 16.551,00 |
| 11.06.2025 | 9,58 | 9,70 | 9,48 | 9,62 | 0,84% | 18.130,00 |
| 10.06.2025 | 9,76 | 9,76 | 9,44 | 9,54 | -1,65% | 15.327,00 |
| 09.06.2025 | 9,98 | 9,98 | 9,64 | 9,70 | -2,22% | 7.190,00 |
| 06.06.2025 | 10,00 | 10,00 | 9,62 | 9,92 | -0,30% | 14.303,00 |
| 05.06.2025 | 10,15 | 10,20 | 9,70 | 9,95 | -6,35% | 21.788,00 |
| 04.06.2025 | 10,60 | 10,65 | 10,38 | 10,63 | 0,47% | 17.153,00 |
| 03.06.2025 | 10,85 | 10,85 | 10,30 | 10,58 | -2,31% | 34.711,00 |
| 02.06.2025 | 10,60 | 10,85 | 10,25 | 10,83 | 3,10% | 23.406,00 |
| 30.05.2025 | 10,50 | 10,75 | 10,48 | 10,50 | 0,24% | 8.191,00 |
| 29.05.2025 | 10,55 | 10,65 | 10,45 | 10,48 | -2,56% | 12.301,00 |
| 28.05.2025 | 10,40 | 10,85 | 10,40 | 10,75 | 2,38% | 7.981,00 |
| 27.05.2025 | 10,75 | 10,75 | 10,45 | 10,50 | -0,94% | 21.757,00 |
| 26.05.2025 | 10,50 | 10,73 | 10,35 | 10,60 | 1,19% | 7.204,00 |
| 23.05.2025 | 10,58 | 10,70 | 10,15 | 10,48 | -0,71% | 19.753,00 |
| 22.05.2025 | 10,40 | 10,60 | 10,25 | 10,55 | 2,18% | 12.715,00 |
| 21.05.2025 | 10,60 | 10,75 | 10,25 | 10,33 | -3,73% | 29.386,00 |
| 20.05.2025 | 10,45 | 10,80 | 10,18 | 10,73 | 3,13% | 25.683,00 |
| 19.05.2025 | 10,50 | 10,78 | 10,08 | 10,40 | -0,95% | 24.869,00 |
| 16.05.2025 | 10,88 | 10,95 | 10,30 | 10,50 | -4,11% | 33.306,00 |
| 15.05.2025 | 10,93 | 11,10 | 10,85 | 10,95 | 0,46% | 16.004,00 |
| 14.05.2025 | 11,10 | 11,25 | 10,85 | 10,90 | -2,24% | 14.336,00 |
| 13.05.2025 | 11,30 | 11,43 | 10,78 | 11,15 | -1,55% | 21.851,00 |
| 12.05.2025 | 10,85 | 11,43 | 10,80 | 11,33 | 5,35% | 45.474,00 |
| 09.05.2025 | 10,80 | 10,95 | 10,70 | 10,75 | -1,15% | 19.778,00 |
| 08.05.2025 | 10,75 | 11,00 | 10,60 | 10,88 | 3,08% | 24.169,00 |
| 07.05.2025 | 10,35 | 10,80 | 10,30 | 10,55 | 2,93% | 44.866,00 |
| 06.05.2025 | 10,20 | 10,30 | 10,08 | 10,25 | 0,24% | 7.522,00 |
| 05.05.2025 | 10,35 | 10,40 | 10,10 | 10,23 | -0,73% | 12.154,00 |
| 02.05.2025 | 10,28 | 10,55 | 10,10 | 10,30 | 1,48% | 23.249,00 |
| 30.04.2025 | 9,92 | 10,20 | 9,92 | 10,15 | 2,32% | 16.592,00 |
| 29.04.2025 | 9,90 | 9,96 | 9,76 | 9,92 | -0,30% | 9.828,00 |
| 28.04.2025 | 9,65 | 9,96 | 9,62 | 9,95 | 3,11% | 28.944,00 |
| 25.04.2025 | 9,34 | 9,72 | 9,34 | 9,65 | 2,88% | 16.098,00 |
| 24.04.2025 | 9,60 | 9,64 | 9,27 | 9,38 | -1,88% | 6.800,00 |
| 23.04.2025 | 9,10 | 9,68 | 9,10 | 9,56 | 4,60% | 15.970,00 |
| 22.04.2025 | 9,28 | 9,28 | 9,09 | 9,14 | -0,11% | 8.686,00 |
| 17.04.2025 | 9,47 | 9,50 | 9,02 | 9,15 | -2,45% | 10.634,00 |
| 16.04.2025 | 9,62 | 9,64 | 9,32 | 9,38 | -1,88% | 15.564,00 |
| 15.04.2025 | 9,36 | 9,64 | 9,35 | 9,56 | 1,59% | 23.454,00 |
| 14.04.2025 | 9,06 | 9,44 | 9,06 | 9,41 | 4,32% | 13.763,00 |
| 11.04.2025 | 8,74 | 9,02 | 8,70 | 9,02 | 3,44% | 14.379,00 |
| 10.04.2025 | 8,78 | 8,94 | 8,57 | 8,72 | -0,34% | 23.869,00 |
| 09.04.2025 | 8,30 | 8,78 | 8,16 | 8,75 | 4,79% | 27.286,00 |
| 08.04.2025 | 8,54 | 8,76 | 8,24 | 8,35 | -1,30% | 31.450,00 |
| 07.04.2025 | 7,95 | 8,56 | 7,00 | 8,46 | 3,93% | 55.927,00 |
| 04.04.2025 | 8,70 | 8,76 | 7,90 | 8,14 | -7,39% | 56.383,00 |
| 03.04.2025 | 8,70 | 8,94 | 8,64 | 8,79 | -0,11% | 22.663,00 |
| 02.04.2025 | 8,82 | 9,03 | 8,78 | 8,80 | -4,97% | 78.270,00 |
| 01.04.2025 | 9,40 | 9,40 | 9,16 | 9,26 | -1,17% | 9.499,00 |
| 31.03.2025 | 9,30 | 9,48 | 9,06 | 9,37 | 1,63% | 51.513,00 |
| 28.03.2025 | 9,67 | 9,72 | 9,06 | 9,22 | -4,65% | 55.480,00 |
| 27.03.2025 | 10,15 | 10,15 | 9,57 | 9,67 | -4,26% | 25.362,00 |
| 26.03.2025 | 10,25 | 10,25 | 9,98 | 10,10 | -1,22% | 10.615,00 |
| 25.03.2025 | 9,74 | 10,25 | 9,68 | 10,23 | 4,55% | 19.368,00 |
| 24.03.2025 | 9,78 | 9,91 | 9,65 | 9,78 | 0,00% | 11.687,00 |
| 21.03.2025 | 9,78 | 9,82 | 9,55 | 9,78 | 0,00% | 27.976,00 |
| 20.03.2025 | 10,25 | 10,25 | 9,62 | 9,78 | -3,88% | 44.202,00 |
| 19.03.2025 | 10,15 | 10,30 | 10,00 | 10,18 | -0,97% | 18.925,00 |