9,260€
-0,75%
Echtzeit-Aktienkurs ProCredit Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur ProCredit Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 9,30 | 9,34 | 9,23 | 9,26 | -0,75% | - |
| 02.09.2025 | 9,30 | 9,37 | 9,17 | 9,33 | 0,00% | 9.779,00 |
| 01.09.2025 | 9,25 | 9,54 | 9,23 | 9,33 | 0,76% | 6.786,00 |
| 29.08.2025 | 9,46 | 9,52 | 9,18 | 9,26 | -2,11% | 5.396,00 |
| 28.08.2025 | 9,17 | 9,52 | 9,17 | 9,46 | 2,83% | 5.116,00 |
| 27.08.2025 | 9,37 | 9,45 | 9,16 | 9,20 | -1,71% | 7.718,00 |
| 26.08.2025 | 9,74 | 9,76 | 9,29 | 9,36 | -3,90% | 5.424,00 |
| 25.08.2025 | 10,15 | 10,30 | 9,74 | 9,74 | -4,51% | 6.819,00 |
| 22.08.2025 | 10,07 | 10,30 | 9,95 | 10,20 | 1,29% | 4.965,00 |
| 21.08.2025 | 9,96 | 10,12 | 9,68 | 10,07 | 1,10% | 51.915,00 |
| 20.08.2025 | 9,66 | 10,08 | 9,61 | 9,96 | 2,89% | 11.174,00 |
| 19.08.2025 | 9,20 | 9,81 | 9,17 | 9,68 | 5,10% | 10.706,00 |
| 18.08.2025 | 9,38 | 9,45 | 9,08 | 9,21 | -0,86% | 33.984,00 |
| 15.08.2025 | 9,47 | 9,63 | 9,21 | 9,29 | -1,80% | 275,00 |
| 14.08.2025 | 9,48 | 9,64 | 8,97 | 9,46 | -0,42% | 14.828,00 |
| 13.08.2025 | 9,53 | 9,60 | 9,28 | 9,50 | -0,31% | 58.636,00 |
| 12.08.2025 | 9,44 | 9,59 | 9,37 | 9,53 | 0,95% | 10.756,00 |
| 11.08.2025 | 9,44 | 9,63 | 9,24 | 9,44 | 0,21% | 13.784,00 |
| 08.08.2025 | 9,27 | 9,42 | 9,19 | 9,42 | 1,84% | 5.343,00 |
| 07.08.2025 | 9,15 | 9,32 | 9,11 | 9,25 | 0,98% | 47.019,00 |
| 06.08.2025 | 9,22 | 9,22 | 9,06 | 9,16 | 0,22% | 1.000,00 |
| 05.08.2025 | 9,15 | 9,18 | 9,07 | 9,14 | 0,00% | 45,00 |
| 04.08.2025 | 9,05 | 9,21 | 9,05 | 9,14 | 0,99% | 1.104,00 |
| 01.08.2025 | 9,10 | 9,20 | 9,04 | 9,05 | -0,77% | 1.601,00 |
| 31.07.2025 | 9,07 | 9,24 | 9,04 | 9,12 | 0,55% | 2.152,00 |
| 30.07.2025 | 9,10 | 9,14 | 9,04 | 9,07 | -0,11% | 2.412,00 |
| 29.07.2025 | 9,05 | 9,22 | 8,97 | 9,08 | 0,22% | 1.973,00 |
| 28.07.2025 | 9,16 | 9,32 | 8,96 | 9,06 | -0,88% | 4.889,00 |
| 25.07.2025 | 9,12 | 9,22 | 9,06 | 9,14 | 0,11% | 1.051,00 |
| 24.07.2025 | 9,20 | 9,36 | 9,08 | 9,13 | -0,54% | 3.640,00 |
| 23.07.2025 | 9,16 | 9,24 | 9,07 | 9,18 | 0,66% | 560,00 |
| 22.07.2025 | 9,20 | 9,21 | 8,97 | 9,12 | 0,00% | 3.763,00 |
| 21.07.2025 | 9,22 | 9,34 | 9,05 | 9,12 | -0,98% | 1.785,00 |
| 18.07.2025 | 9,54 | 9,62 | 9,14 | 9,21 | -3,26% | 5.351,00 |
| 17.07.2025 | 9,84 | 9,87 | 9,50 | 9,52 | -3,35% | 2.029,00 |
| 16.07.2025 | 9,68 | 9,85 | 9,62 | 9,85 | 1,65% | 1.800,00 |
| 15.07.2025 | 9,54 | 9,76 | 9,53 | 9,69 | 1,36% | 6.500,00 |
| 14.07.2025 | 9,72 | 9,75 | 9,50 | 9,56 | -2,15% | 1.040,00 |
| 11.07.2025 | 9,86 | 9,93 | 9,67 | 9,77 | -0,71% | - |
| 10.07.2025 | 9,67 | 9,90 | 9,58 | 9,84 | 1,13% | 169,00 |
| 09.07.2025 | 9,66 | 9,76 | 9,51 | 9,73 | 0,72% | 189,00 |
| 08.07.2025 | 9,38 | 9,75 | 0,00 | 9,66 | 3,32% | 6.299,00 |
| 07.07.2025 | 9,19 | 9,38 | 9,14 | 9,35 | 1,74% | 1.874,00 |
| 04.07.2025 | 9,28 | 9,34 | 9,10 | 9,19 | -1,29% | 3.779,00 |
| 03.07.2025 | 9,35 | 9,49 | 9,26 | 9,31 | -0,75% | 560,00 |
| 02.07.2025 | 9,26 | 9,52 | 9,26 | 9,38 | 1,08% | - |
| 01.07.2025 | 9,43 | 9,57 | 9,25 | 9,28 | -2,83% | - |
| 30.06.2025 | 9,43 | 9,60 | 9,38 | 9,55 | 1,38% | - |
| 27.06.2025 | 9,30 | 9,60 | 9,30 | 9,42 | 1,29% | - |
| 26.06.2025 | 9,23 | 9,36 | 9,23 | 9,30 | 0,65% | - |
| 25.06.2025 | 9,31 | 9,36 | 9,23 | 9,24 | -0,96% | - |
| 24.06.2025 | 9,10 | 9,44 | 9,06 | 9,33 | 2,87% | 72,00 |
| 23.06.2025 | 9,26 | 9,26 | 8,97 | 9,07 | -2,05% | 6.102,00 |
| 20.06.2025 | 9,17 | 9,32 | 9,08 | 9,26 | 1,20% | 435,00 |
| 19.06.2025 | 9,28 | 9,42 | 9,11 | 9,15 | -1,82% | - |
| 18.06.2025 | 9,55 | 9,64 | 9,21 | 9,32 | -2,41% | 620,00 |
| 17.06.2025 | 9,63 | 9,80 | 9,48 | 9,55 | -0,83% | 2.401,00 |
| 16.06.2025 | 9,61 | 9,66 | 9,48 | 9,63 | 0,21% | - |
| 13.06.2025 | 9,41 | 9,72 | 9,38 | 9,61 | 0,63% | 1.225,00 |
| 12.06.2025 | 9,59 | 9,66 | 9,49 | 9,55 | -0,83% | 400,00 |
| 11.06.2025 | 9,52 | 9,76 | 9,47 | 9,63 | 1,05% | 3.121,00 |
| 10.06.2025 | 9,68 | 9,76 | 9,47 | 9,53 | -1,65% | 350,00 |
| 09.06.2025 | 9,92 | 9,99 | 9,63 | 9,69 | -2,32% | 1.100,00 |
| 06.06.2025 | 10,03 | 10,05 | 9,62 | 9,92 | -0,55% | 5.436,00 |
| 05.06.2025 | 10,65 | 10,65 | 9,78 | 9,98 | -6,34% | 11.970,00 |
| 04.06.2025 | 10,55 | 10,68 | 10,40 | 10,65 | 0,71% | 4.150,00 |
| 03.06.2025 | 10,85 | 10,85 | 10,33 | 10,58 | -2,53% | 15.807,00 |
| 02.06.2025 | 10,45 | 10,88 | 10,33 | 10,85 | 3,33% | 14.000,00 |
| 30.05.2025 | 10,50 | 10,73 | 10,48 | 10,50 | 0,00% | 564,00 |
| 29.05.2025 | 10,75 | 10,85 | 10,35 | 10,50 | -2,33% | 1.270,00 |
| 28.05.2025 | 10,50 | 10,78 | 10,48 | 10,75 | 2,38% | 10.520,00 |
| 27.05.2025 | 10,58 | 10,75 | 10,48 | 10,50 | -0,94% | 2.700,00 |
| 26.05.2025 | 10,58 | 10,73 | 10,35 | 10,60 | 1,44% | 4.322,00 |
| 23.05.2025 | 10,53 | 10,70 | 10,15 | 10,45 | -1,18% | 5.581,00 |
| 22.05.2025 | 10,25 | 10,58 | 10,25 | 10,58 | 2,67% | - |
| 21.05.2025 | 10,68 | 10,80 | 10,20 | 10,30 | -4,19% | 250,00 |
| 20.05.2025 | 10,30 | 10,78 | 10,15 | 10,75 | 3,61% | 12.972,00 |
| 19.05.2025 | 10,38 | 10,78 | 10,10 | 10,38 | -0,48% | 1.335,00 |
| 16.05.2025 | 10,95 | 10,98 | 10,33 | 10,43 | -5,01% | 21.245,00 |
| 15.05.2025 | 10,85 | 11,05 | 10,80 | 10,98 | 1,15% | 4.625,00 |
| 14.05.2025 | 11,20 | 11,25 | 10,83 | 10,85 | -3,13% | 6.900,00 |
| 13.05.2025 | 11,35 | 11,45 | 10,78 | 11,20 | -1,10% | 11.593,00 |
| 12.05.2025 | 10,75 | 11,48 | 10,75 | 11,33 | 5,35% | 11.813,00 |
| 09.05.2025 | 10,85 | 10,95 | 10,73 | 10,75 | -1,15% | 9.235,00 |
| 08.05.2025 | 10,58 | 11,00 | 10,55 | 10,88 | 2,84% | 8.437,00 |
| 07.05.2025 | 10,25 | 10,85 | 10,25 | 10,58 | 3,17% | 15.993,00 |
| 06.05.2025 | 10,20 | 10,28 | 10,08 | 10,25 | 0,24% | 1.400,00 |
| 05.05.2025 | 10,30 | 10,40 | 10,10 | 10,23 | -0,73% | 1.000,00 |
| 02.05.2025 | 10,13 | 10,58 | 10,13 | 10,30 | 1,48% | 14.750,00 |
| 30.04.2025 | 9,91 | 10,20 | 9,87 | 10,15 | 2,32% | 1.900,00 |
| 29.04.2025 | 9,90 | 9,95 | 9,76 | 9,92 | 0,20% | 1.850,00 |
| 28.04.2025 | 9,68 | 9,95 | 9,63 | 9,90 | 2,38% | 4.166,00 |
| 25.04.2025 | 9,45 | 9,74 | 9,34 | 9,67 | 2,33% | 3.610,00 |
| 24.04.2025 | 9,56 | 9,83 | 9,29 | 9,45 | -1,25% | 3.371,00 |
| 23.04.2025 | 9,10 | 9,70 | 9,10 | 9,57 | 4,70% | 14.995,00 |
| 22.04.2025 | 9,11 | 9,27 | 9,05 | 9,14 | 0,22% | 1.240,00 |
| 17.04.2025 | 9,45 | 9,50 | 8,99 | 9,12 | -2,77% | 777,00 |
| 16.04.2025 | 9,58 | 9,69 | 9,32 | 9,38 | -2,60% | 1.210,00 |
| 15.04.2025 | 9,35 | 9,63 | 9,34 | 9,63 | 2,23% | 10.346,00 |
| 14.04.2025 | 9,03 | 9,43 | 9,03 | 9,42 | 4,32% | 4.993,00 |