9,190€
-1,29%
Echtzeit-Aktienkurs ProCredit Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur ProCredit Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 8,74 | 9,08 | 8,69 | 9,03 | 3,32% | 6.604,00 |
| 10.04.2025 | 8,98 | 8,98 | 8,54 | 8,74 | -2,67% | 9.610,00 |
| 09.04.2025 | 8,30 | 9,16 | 8,13 | 8,98 | 7,54% | 17.783,00 |
| 08.04.2025 | 8,42 | 8,74 | 8,29 | 8,35 | -0,83% | 6.988,00 |
| 07.04.2025 | 8,11 | 8,50 | 6,95 | 8,42 | 3,44% | 14.288,00 |
| 04.04.2025 | 8,80 | 8,80 | 7,91 | 8,14 | -7,50% | 36.787,00 |
| 03.04.2025 | 8,62 | 8,93 | 8,58 | 8,80 | -0,79% | 33.245,00 |
| 02.04.2025 | 9,24 | 9,26 | 8,42 | 8,87 | -4,31% | 16.736,00 |
| 01.04.2025 | 9,37 | 9,37 | 9,16 | 9,27 | -1,07% | 3.400,00 |
| 31.03.2025 | 9,24 | 9,40 | 9,10 | 9,37 | 1,63% | 1.200,00 |
| 28.03.2025 | 9,71 | 9,72 | 9,06 | 9,22 | -5,05% | 4.361,00 |
| 27.03.2025 | 10,05 | 10,15 | 9,57 | 9,71 | -3,86% | 9.735,00 |
| 26.03.2025 | 10,20 | 10,25 | 10,03 | 10,10 | -1,22% | 12.919,00 |
| 25.03.2025 | 9,78 | 10,23 | 9,70 | 10,23 | 4,55% | 9.200,00 |
| 24.03.2025 | 9,88 | 9,92 | 9,65 | 9,78 | -0,61% | 1.720,00 |
| 21.03.2025 | 9,78 | 9,84 | 9,58 | 9,84 | 0,51% | 11.359,00 |
| 20.03.2025 | 10,20 | 10,20 | 9,66 | 9,79 | -4,02% | 26.425,00 |
| 19.03.2025 | 10,25 | 10,30 | 10,03 | 10,20 | -0,73% | 7.100,00 |
| 18.03.2025 | 10,55 | 10,55 | 10,02 | 10,28 | -2,61% | 8.704,00 |
| 17.03.2025 | 10,23 | 10,60 | 10,13 | 10,55 | 3,18% | 28.158,00 |
| 14.03.2025 | 9,99 | 10,28 | 9,82 | 10,23 | 3,91% | 10.850,00 |
| 13.03.2025 | 10,08 | 10,13 | 9,77 | 9,84 | -2,81% | 9.140,00 |
| 12.03.2025 | 10,06 | 10,18 | 9,70 | 10,13 | 0,25% | 13.500,00 |
| 11.03.2025 | 10,10 | 10,35 | 9,68 | 10,10 | 0,60% | 23.137,00 |
| 10.03.2025 | 11,20 | 11,20 | 9,73 | 10,04 | -9,14% | 21.143,00 |
| 07.03.2025 | 10,20 | 11,50 | 10,02 | 11,05 | 8,33% | 27.724,00 |
| 06.03.2025 | 10,23 | 10,28 | 9,90 | 10,20 | 0,25% | 18.457,00 |
| 05.03.2025 | 9,61 | 10,55 | 9,38 | 10,18 | 6,66% | 19.725,00 |
| 04.03.2025 | 9,42 | 9,56 | 9,22 | 9,54 | 1,27% | 8.730,00 |
| 03.03.2025 | 9,49 | 9,96 | 9,03 | 9,42 | -2,28% | 8.470,00 |
| 28.02.2025 | 10,30 | 10,60 | 9,45 | 9,64 | -6,86% | 21.892,00 |
| 27.02.2025 | 9,97 | 10,38 | 9,82 | 10,35 | 3,55% | 12.371,00 |
| 26.02.2025 | 9,72 | 10,12 | 9,70 | 10,00 | 2,83% | 16.718,00 |
| 25.02.2025 | 9,65 | 9,77 | 9,53 | 9,72 | 0,73% | 5.090,00 |
| 24.02.2025 | 9,56 | 9,70 | 9,45 | 9,65 | 2,12% | 6.850,00 |
| 21.02.2025 | 9,42 | 9,49 | 9,35 | 9,45 | 0,32% | 11.137,00 |
| 20.02.2025 | 9,25 | 9,46 | 9,23 | 9,42 | 1,84% | 21.050,00 |
| 19.02.2025 | 9,71 | 10,05 | 9,12 | 9,25 | -4,74% | 23.641,00 |
| 18.02.2025 | 9,55 | 9,75 | 9,26 | 9,71 | 2,86% | 2.720,00 |
| 17.02.2025 | 9,53 | 9,84 | 9,07 | 9,44 | -1,05% | 32.743,00 |
| 14.02.2025 | 9,66 | 9,78 | 9,46 | 9,54 | -1,24% | 8.015,00 |
| 13.02.2025 | 9,45 | 9,86 | 9,37 | 9,66 | 2,33% | 18.572,00 |
| 12.02.2025 | 9,01 | 9,71 | 8,94 | 9,44 | 4,77% | 7.662,00 |