9,020€
3,44%
Echtzeit-Aktienkurs ProCredit Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur ProCredit Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 10,50 | 10,55 | 10,00 | 10,28 | -2,14% | 33.657,00 |
| 17.03.2025 | 10,45 | 10,53 | 10,05 | 10,50 | 2,69% | 20.507,00 |
| 14.03.2025 | 9,90 | 10,30 | 9,80 | 10,23 | 4,55% | 37.026,00 |
| 13.03.2025 | 10,13 | 10,15 | 9,75 | 9,78 | -3,41% | 26.647,00 |
| 12.03.2025 | 10,13 | 10,20 | 9,74 | 10,13 | 0,25% | 34.871,00 |
| 11.03.2025 | 10,10 | 10,40 | 9,71 | 10,10 | 0,60% | 45.888,00 |
| 10.03.2025 | 10,83 | 11,03 | 9,72 | 10,04 | -7,25% | 95.780,00 |
| 07.03.2025 | 10,20 | 11,50 | 10,00 | 10,83 | 6,13% | 136.194,00 |
| 06.03.2025 | 10,13 | 10,30 | 9,90 | 10,20 | 0,74% | 68.120,00 |
| 05.03.2025 | 9,74 | 10,50 | 9,42 | 10,13 | 6,13% | 71.209,00 |
| 04.03.2025 | 9,52 | 9,56 | 9,21 | 9,54 | 1,27% | 32.281,00 |
| 03.03.2025 | 9,96 | 10,05 | 9,03 | 9,42 | -2,38% | 77.566,00 |
| 28.02.2025 | 10,50 | 10,60 | 9,35 | 9,65 | -6,76% | 53.017,00 |
| 27.02.2025 | 10,00 | 10,50 | 9,83 | 10,35 | 3,81% | 44.186,00 |
| 26.02.2025 | 9,70 | 10,03 | 9,70 | 9,97 | 2,57% | 41.181,00 |
| 25.02.2025 | 9,64 | 9,78 | 9,53 | 9,72 | 0,83% | 24.094,00 |
| 24.02.2025 | 9,45 | 9,70 | 9,45 | 9,64 | 2,12% | 21.332,00 |
| 21.02.2025 | 9,48 | 9,48 | 9,35 | 9,44 | 0,21% | 14.363,00 |
| 20.02.2025 | 9,40 | 9,48 | 9,28 | 9,42 | 1,18% | 43.741,00 |
| 19.02.2025 | 9,72 | 9,80 | 9,26 | 9,31 | -4,12% | 48.726,00 |
| 18.02.2025 | 9,40 | 9,74 | 9,26 | 9,71 | 2,86% | 40.139,00 |
| 17.02.2025 | 9,62 | 9,84 | 9,11 | 9,44 | -0,94% | 64.129,00 |
| 14.02.2025 | 9,64 | 9,74 | 9,44 | 9,53 | -1,24% | 37.283,00 |
| 13.02.2025 | 9,38 | 9,93 | 9,38 | 9,65 | 2,22% | 43.683,00 |
| 12.02.2025 | 9,01 | 9,60 | 8,94 | 9,44 | 4,89% | 37.845,00 |
| 11.02.2025 | 9,00 | 9,06 | 8,84 | 9,00 | 0,00% | 18.239,00 |
| 10.02.2025 | 9,11 | 9,14 | 8,92 | 9,00 | -0,99% | 16.403,00 |
| 07.02.2025 | 8,98 | 9,14 | 8,90 | 9,09 | 1,68% | 45.383,00 |
| 06.02.2025 | 8,78 | 8,98 | 8,68 | 8,94 | 2,52% | 19.885,00 |
| 05.02.2025 | 8,66 | 8,78 | 8,62 | 8,72 | 0,69% | 4.249,00 |
| 04.02.2025 | 8,68 | 8,74 | 8,60 | 8,66 | -0,23% | 6.966,00 |
| 03.02.2025 | 8,82 | 8,89 | 8,54 | 8,68 | -1,36% | 15.133,00 |
| 31.01.2025 | 8,88 | 8,88 | 8,70 | 8,80 | 0,69% | 21.929,00 |
| 30.01.2025 | 8,46 | 8,74 | 8,46 | 8,74 | 3,19% | 11.005,00 |
| 29.01.2025 | 8,47 | 8,56 | 8,42 | 8,47 | 0,00% | 9.503,00 |
| 28.01.2025 | 8,25 | 8,66 | 8,20 | 8,47 | 3,29% | 12.530,00 |
| 27.01.2025 | 8,24 | 8,26 | 8,14 | 8,20 | -0,49% | 7.630,00 |
| 24.01.2025 | 8,32 | 8,44 | 8,20 | 8,24 | -0,96% | 7.112,00 |
| 23.01.2025 | 8,32 | 8,38 | 8,26 | 8,32 | -0,36% | 9.378,00 |
| 22.01.2025 | 8,35 | 8,38 | 8,26 | 8,35 | 0,00% | 14.801,00 |
| 21.01.2025 | 8,35 | 8,43 | 8,28 | 8,35 | 0,00% | 5.679,00 |
| 20.01.2025 | 8,38 | 8,38 | 8,26 | 8,35 | 0,00% | 16.495,00 |
| 17.01.2025 | 8,33 | 8,40 | 8,29 | 8,35 | 0,24% | 8.475,00 |
| 16.01.2025 | 8,40 | 8,40 | 8,24 | 8,33 | -0,12% | 17.900,00 |
| 15.01.2025 | 8,40 | 8,40 | 8,26 | 8,34 | -0,71% | 5.858,00 |
| 14.01.2025 | 8,60 | 8,70 | 8,28 | 8,40 | -2,33% | 16.322,00 |
| 13.01.2025 | 8,11 | 8,74 | 7,98 | 8,60 | 7,63% | 26.022,00 |
| 10.01.2025 | 7,84 | 8,38 | 7,80 | 7,99 | 2,04% | 18.164,00 |
| 09.01.2025 | 7,82 | 7,97 | 7,78 | 7,83 | -0,38% | 10.638,00 |
| 08.01.2025 | 7,83 | 7,88 | 7,75 | 7,86 | 0,38% | 8.302,00 |
| 07.01.2025 | 7,82 | 7,94 | 7,77 | 7,83 | 0,13% | 10.271,00 |
| 06.01.2025 | 7,81 | 8,00 | 7,56 | 7,82 | 0,77% | 9.050,00 |
| 03.01.2025 | 7,74 | 7,80 | 7,46 | 7,76 | 0,26% | 20.392,00 |
| 02.01.2025 | 7,66 | 8,00 | 7,52 | 7,74 | 0,39% | 5.996,00 |
| 30.12.2024 | 7,82 | 7,88 | 7,58 | 7,71 | -1,41% | 17.170,00 |
| 27.12.2024 | 7,88 | 7,94 | 7,76 | 7,82 | -0,76% | 7.977,00 |
| 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 |