2,820€
-0,35%
Echtzeit-Aktienkurs Pro DV AG
Bid:
Ask:
Aktienkurse zur Pro DV AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,83 | 2,86 | 2,82 | 2,82 | -0,35% | 100,00 |
| 05.06.2025 | 2,84 | 2,88 | 2,83 | 2,83 | -0,35% | - |
| 04.06.2025 | 2,93 | 2,94 | 2,84 | 2,84 | -2,74% | - |
| 03.06.2025 | 2,98 | 3,00 | 2,89 | 2,92 | -2,34% | - |
| 02.06.2025 | 2,96 | 3,00 | 2,96 | 2,99 | 0,67% | - |
| 30.05.2025 | 2,98 | 2,98 | 2,96 | 2,97 | 0,34% | - |
| 29.05.2025 | 2,97 | 3,05 | 2,95 | 2,96 | 0,34% | - |
| 28.05.2025 | 2,76 | 7,39 | 2,76 | 2,95 | 6,88% | - |
| 27.05.2025 | 2,60 | 2,88 | 2,58 | 2,76 | 6,56% | - |
| 26.05.2025 | 2,64 | 2,73 | 2,58 | 2,59 | -0,77% | - |
| 23.05.2025 | 2,60 | 2,73 | 2,58 | 2,61 | 0,38% | - |
| 22.05.2025 | 2,62 | 2,64 | 2,56 | 2,60 | -1,14% | - |
| 21.05.2025 | 2,71 | 2,80 | 2,60 | 2,63 | -3,31% | - |
| 20.05.2025 | 2,78 | 2,83 | 2,72 | 2,72 | -2,16% | - |
| 19.05.2025 | 2,82 | 2,93 | 2,78 | 2,78 | -1,42% | - |
| 16.05.2025 | 2,78 | 2,83 | 2,78 | 2,82 | 1,81% | - |
| 15.05.2025 | 2,76 | 2,88 | 2,76 | 2,77 | 0,00% | - |
| 14.05.2025 | 2,67 | 2,77 | 2,67 | 2,77 | 4,14% | - |
| 13.05.2025 | 2,67 | 2,68 | 2,61 | 2,66 | -0,75% | - |
| 12.05.2025 | 2,68 | 2,69 | 2,65 | 2,68 | 0,75% | - |
| 09.05.2025 | 2,70 | 2,88 | 2,65 | 2,66 | -10,44% | - |
| 08.05.2025 | 2,79 | 3,09 | 2,78 | 2,97 | 8,79% | - |
| 07.05.2025 | 2,73 | 2,88 | 2,67 | 2,73 | 0,37% | - |
| 06.05.2025 | 2,73 | 2,88 | 2,72 | 2,72 | -0,37% | - |
| 05.05.2025 | 2,64 | 2,88 | 2,55 | 2,73 | 3,41% | - |
| 02.05.2025 | 2,66 | 2,88 | 2,63 | 2,64 | 0,00% | - |
| 30.04.2025 | 2,64 | 2,65 | 2,59 | 2,64 | 0,00% | - |
| 29.04.2025 | 2,68 | 2,71 | 2,59 | 2,64 | -2,22% | - |
| 28.04.2025 | 2,68 | 2,70 | 2,63 | 2,70 | 0,75% | - |
| 25.04.2025 | 2,68 | 2,69 | 2,63 | 2,68 | 0,00% | 300,00 |
| 24.04.2025 | 2,69 | 2,69 | 2,63 | 2,68 | -0,37% | - |
| 23.04.2025 | 2,76 | 2,77 | 2,63 | 2,69 | -0,74% | - |
| 22.04.2025 | 2,72 | 2,75 | 2,63 | 2,71 | -1,09% | - |
| 17.04.2025 | 2,93 | 2,93 | 2,74 | 2,74 | -5,19% | - |
| 16.04.2025 | 2,76 | 2,94 | 2,76 | 2,89 | 3,21% | 28,00 |
| 15.04.2025 | 2,90 | 3,16 | 2,73 | 2,80 | -3,45% | - |
| 14.04.2025 | 2,83 | 3,16 | 2,75 | 2,90 | 2,47% | - |
| 11.04.2025 | 2,89 | 2,89 | 2,76 | 2,83 | -1,39% | - |
| 10.04.2025 | 2,85 | 2,88 | 2,67 | 2,87 | 0,00% | - |
| 09.04.2025 | 2,68 | 2,87 | 2,67 | 2,87 | 6,30% | - |
| 08.04.2025 | 2,92 | 2,92 | 2,51 | 2,70 | -6,25% | 1.421,00 |
| 07.04.2025 | 2,82 | 2,94 | 2,65 | 2,88 | -1,71% | - |
| 04.04.2025 | 2,77 | 2,93 | 2,70 | 2,93 | 5,78% | - |
| 03.04.2025 | 2,90 | 2,91 | 2,74 | 2,77 | -4,48% | - |
| 02.04.2025 | 2,93 | 3,00 | 2,77 | 2,90 | -0,68% | - |
| 01.04.2025 | 2,90 | 2,93 | 2,77 | 2,92 | 0,00% | - |
| 31.03.2025 | 2,74 | 2,94 | 2,74 | 2,92 | 6,57% | 193,00 |
| 28.03.2025 | 2,75 | 2,82 | 2,71 | 2,74 | -0,72% | - |
| 27.03.2025 | 2,71 | 2,85 | 2,65 | 2,76 | 1,85% | - |
| 26.03.2025 | 2,85 | 2,91 | 2,68 | 2,71 | -4,91% | - |
| 25.03.2025 | 2,77 | 2,91 | 2,69 | 2,85 | 2,89% | 166,00 |
| 24.03.2025 | 2,80 | 2,95 | 2,52 | 2,77 | 0,00% | 984,00 |
| 21.03.2025 | 2,81 | 3,10 | 2,65 | 2,77 | -5,46% | - |
| 20.03.2025 | 2,36 | 3,15 | 2,36 | 2,93 | 24,15% | 333,00 |
| 19.03.2025 | 2,32 | 2,41 | 2,32 | 2,36 | 1,29% | - |
| 18.03.2025 | 2,35 | 2,41 | 2,33 | 2,33 | -0,85% | - |
| 17.03.2025 | 2,43 | 2,43 | 2,35 | 2,35 | -3,29% | - |
| 14.03.2025 | 2,35 | 2,43 | 2,34 | 2,43 | 3,40% | 18.000,00 |
| 13.03.2025 | 2,37 | 2,39 | 2,34 | 2,35 | -0,84% | - |
| 12.03.2025 | 2,37 | 2,40 | 2,36 | 2,37 | 0,00% | - |
| 11.03.2025 | 2,28 | 2,37 | 2,28 | 2,37 | 3,95% | - |
| 10.03.2025 | 2,24 | 2,33 | 2,16 | 2,28 | 1,79% | - |
| 07.03.2025 | 2,27 | 2,37 | 2,24 | 2,24 | -1,32% | - |
| 06.03.2025 | 2,30 | 2,39 | 2,27 | 2,27 | -0,87% | - |
| 05.03.2025 | 2,30 | 2,64 | 2,28 | 2,29 | 0,00% | - |
| 04.03.2025 | 2,28 | 2,37 | 2,28 | 2,29 | 0,00% | - |
| 03.03.2025 | 2,32 | 2,38 | 2,29 | 2,29 | -0,87% | - |
| 28.02.2025 | 2,29 | 2,37 | 2,29 | 2,31 | 0,00% | - |
| 27.02.2025 | 2,35 | 2,40 | 2,31 | 2,31 | 0,43% | - |
| 26.02.2025 | 2,35 | 2,38 | 2,30 | 2,30 | -2,54% | - |
| 25.02.2025 | 2,36 | 2,37 | 2,35 | 2,36 | 0,00% | 166,00 |
| 24.02.2025 | 2,39 | 2,40 | 2,35 | 2,36 | -1,26% | - |
| 21.02.2025 | 2,37 | 2,40 | 2,37 | 2,39 | 0,84% | 150,00 |
| 20.02.2025 | 2,28 | 2,37 | 2,28 | 2,37 | 3,95% | - |
| 19.02.2025 | 2,27 | 2,65 | 2,27 | 2,28 | 0,00% | - |
| 18.02.2025 | 2,27 | 2,80 | 2,27 | 2,28 | 0,00% | - |
| 17.02.2025 | 2,23 | 2,34 | 2,21 | 2,28 | 2,70% | - |
| 14.02.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -1,77% | - |
| 13.02.2025 | 2,24 | 2,27 | 2,24 | 2,26 | 0,89% | 41,00 |
| 12.02.2025 | 2,26 | 2,26 | 2,22 | 2,24 | -0,44% | - |
| 11.02.2025 | 2,26 | 2,36 | 2,25 | 2,25 | -0,88% | 10,00 |
| 10.02.2025 | 2,25 | 2,33 | 2,23 | 2,27 | 0,89% | - |
| 07.02.2025 | 2,26 | 2,31 | 2,25 | 2,25 | -2,17% | - |
| 06.02.2025 | 2,33 | 2,33 | 2,23 | 2,30 | -1,29% | - |
| 05.02.2025 | 2,26 | 2,33 | 2,26 | 2,33 | 0,43% | - |
| 04.02.2025 | 2,32 | 2,34 | 2,26 | 2,32 | 0,43% | - |
| 03.02.2025 | 2,32 | 2,41 | 2,29 | 2,31 | -3,35% | - |
| 31.01.2025 | 2,40 | 2,40 | 2,31 | 2,39 | 0,00% | - |
| 30.01.2025 | 2,35 | 2,56 | 2,33 | 2,39 | 1,27% | - |
| 29.01.2025 | 2,38 | 2,38 | 2,28 | 2,36 | -0,42% | - |
| 28.01.2025 | 2,38 | 2,38 | 2,31 | 2,37 | -0,42% | - |
| 27.01.2025 | 2,40 | 2,40 | 2,32 | 2,38 | -0,83% | - |
| 24.01.2025 | 2,39 | 2,56 | 2,31 | 2,40 | 0,42% | - |
| 23.01.2025 | 2,40 | 2,40 | 2,33 | 2,39 | 0,00% | - |
| 22.01.2025 | 2,41 | 2,56 | 2,31 | 2,39 | -0,42% | - |
| 21.01.2025 | 2,29 | 2,40 | 2,29 | 2,40 | 1,27% | - |
| 20.01.2025 | 2,28 | 2,37 | 2,22 | 2,37 | 3,95% | 2.664,00 |
| 17.01.2025 | 2,30 | 2,31 | 2,28 | 2,28 | -0,87% | - |
| 16.01.2025 | 2,30 | 2,33 | 2,30 | 2,30 | 0,00% | - |
| 15.01.2025 | 2,30 | 2,33 | 2,29 | 2,30 | 0,44% | - |