16,100€
5,92%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 5,92% | - |
| 24.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 23.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 10,00% | - |
| 22.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,76% | - |
| 17.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 16.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 15.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 14.04.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | 300,00 |
| 11.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -7,45% | - |
| 10.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 13,38% | - |
| 09.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -13,41% | - |
| 08.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | - |
| 07.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -14,67% | - |
| 04.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -4,17% | - |
| 03.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 02.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 01.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 31.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 28.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 27.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 26.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 25.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 24.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 21.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 20.03.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 2,22% | 100,00 |
| 19.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 18.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 17.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 14.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 193,00 |
| 13.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 12.03.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 2,34% | 20,00 |
| 11.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -6,56% | - |
| 10.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 07.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 06.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 05.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 04.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 03.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 28.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 27.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 26.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 25.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 24.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 21.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 20.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 19.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 18.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 17.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 14.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 13.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 12.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 50,00 |
| 11.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 50,00 |
| 10.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 07.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 06.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 05.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 04.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 03.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 31.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 30.01.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 101,00 |
| 29.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 28.01.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 1,94% | 500,00 |
| 27.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 24.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 23.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 22.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 21.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 20.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 17.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 16.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 15.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 14.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 13.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 10.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 09.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | - |
| 08.01.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 1,03% | 50,00 |
| 07.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 06.01.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 0,00% | 390,00 |
| 03.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 02.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 30.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 27.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 23.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 20.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 19.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 18.12.2024 | 20,00 | 20,80 | 20,00 | 20,60 | -4,63% | 150,00 |
| 17.12.2024 | 21,20 | 21,80 | 21,20 | 21,60 | 10,77% | 150,00 |
| 16.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 13.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 12.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 11.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 10.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,41% | - |
| 09.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 06.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
| 05.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 04.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | - |
| 03.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 02.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 29.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 28.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |