48,400€
-3,20%
Echtzeit-Aktienkurs Pro-Dex
Bid:
Ask:
Aktienkurse zur Pro-Dex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 03.12.2024 | 44,40 | 50,00 | 44,40 | 50,00 | 4,60% | 130,00 |
| 02.12.2024 | 45,80 | 47,80 | 45,80 | 47,80 | 4,82% | 2,00 |
| 29.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 28.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 27.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 26.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 25.11.2024 | 42,60 | 45,60 | 42,60 | 45,60 | 16,33% | 300,00 |
| 22.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -9,26% | - |
| 21.11.2024 | 45,00 | 45,60 | 43,10 | 43,20 | -0,46% | - |
| 20.11.2024 | 41,20 | 43,40 | 41,20 | 43,40 | 13,02% | 60,00 |
| 19.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -6,34% | - |
| 18.11.2024 | 42,40 | 43,80 | 41,00 | 41,00 | -7,66% | 100,00 |
| 15.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 14.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -5,17% | - |
| 13.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 7,41% | - |
| 12.11.2024 | 43,80 | 44,00 | 43,20 | 43,20 | 8,54% | 85,00 |
| 11.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 08.11.2024 | 38,00 | 39,20 | 38,00 | 39,20 | -0,51% | 27,00 |
| 07.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 4,23% | - |
| 06.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 05.11.2024 | 37,40 | 37,60 | 37,40 | 37,60 | -0,53% | 90,00 |
| 04.11.2024 | 34,00 | 37,80 | 34,00 | 37,80 | 15,95% | 416,00 |
| 01.11.2024 | 36,00 | 52,00 | 32,60 | 32,60 | 17,27% | 785,00 |
| 31.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 30.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | - |
| 29.10.2024 | 27,60 | 28,80 | 27,60 | 28,80 | 7,46% | 136,00 |
| 28.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 25.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 9,32% | - |
| 24.10.2024 | 25,20 | 25,20 | 23,60 | 23,60 | -8,53% | 47,00 |
| 23.10.2024 | 25,60 | 25,80 | 25,60 | 25,80 | -2,27% | 25,00 |
| 22.10.2024 | 25,60 | 26,80 | 25,60 | 26,40 | 10,92% | 459,00 |
| 21.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -5,56% | - |
| 18.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 17.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 16.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 15.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 14.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 11.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 10.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 5,69% | - |
| 09.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 08.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -9,42% | - |
| 07.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 04.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 03.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 02.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 6,92% | 10,00 |
| 01.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 7,44% | - |
| 30.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 27.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 26.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 6,84% | - |
| 25.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -5,65% | - |
| 24.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
| 23.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 20.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 19.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 18.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -13,60% | - |
| 17.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | - |
| 16.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 13.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 12.09.2024 | 23,00 | 23,60 | 23,00 | 23,60 | 0,00% | 60,00 |
| 11.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 10.09.2024 | 23,40 | 24,60 | 23,40 | 24,60 | 18,27% | 10,00 |
| 09.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 6,67% | - |
| 06.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 05.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 04.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 03.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 02.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 30.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 6,25% | - |
| 29.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 28.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 4,35% | - |
| 27.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 26.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 23.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 22.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 21.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 20.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 19.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 16.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 6,17% | - |
| 15.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 14.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 13.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 12.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 09.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 08.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 07.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 6,92% | - |
| 06.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -9,14% | - |
| 05.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -4,89% | - |
| 02.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 01.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 31.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | - |
| 30.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 29.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 26.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 25.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 24.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 23.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 22.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 19.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 18.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |