13,200€
7,32%
Echtzeit-Aktienkurs PRA Group
Bid:
Ask:
Aktienkurse zur PRA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,00 | 13,25 | 12,80 | 13,15 | 6,91% | - |
| 01.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 30.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 27.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 26.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 25.06.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 3,91% | 100,00 |
| 24.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 23.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 20.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 19.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 18.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 17.06.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | 61,00 |
| 16.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 13.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 12.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 11.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 10.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 09.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 06.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 05.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 04.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 03.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 02.06.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | 16,00 |
| 30.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 29.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 28.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 27.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 26.05.2025 | 12,10 | 12,40 | 12,10 | 12,40 | 2,48% | 79,00 |
| 23.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 22.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -7,75% | - |
| 21.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 20.05.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -6,57% | 55,00 |
| 19.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 400,00 |
| 16.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 15.05.2025 | 13,50 | 13,90 | 13,50 | 13,90 | 2,21% | 1.497,00 |
| 14.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 13.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 7,38% | - |
| 12.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 09.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 08.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 07.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -26,38% | - |
| 06.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 05.05.2025 | 16,80 | 16,80 | 16,60 | 16,60 | 1,84% | 300,00 |
| 02.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 30.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 29.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 28.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 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% | - |