2,280€
4,59%
Echtzeit-Aktienkurs PRO DV AG INH O.N.
Bid:
Ask:
Aktienkurse zur PRO DV AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 2,24 | 2,40 | 2,24 | 2,33 | 6,88% | - |
| 07.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | 1.289,00 |
| 06.03.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -5,08% | 300,00 |
| 05.03.2025 | 2,28 | 2,64 | 2,28 | 2,36 | 0,43% | - |
| 04.03.2025 | 2,28 | 2,37 | 2,28 | 2,35 | -1,26% | - |
| 03.03.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 1,28% | - |
| 28.02.2025 | 2,31 | 2,37 | 2,31 | 2,35 | -0,84% | - |
| 27.02.2025 | 2,37 | 2,38 | 2,35 | 2,37 | 0,00% | - |
| 26.02.2025 | 2,36 | 2,38 | 2,36 | 2,37 | 3,95% | - |
| 25.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | 6,00 |
| 24.02.2025 | 2,39 | 2,39 | 2,35 | 2,36 | 1,72% | - |
| 21.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 33,00 |
| 20.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 442,00 |
| 19.02.2025 | 2,27 | 2,29 | 2,27 | 2,28 | -0,87% | - |
| 18.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 1.500,00 |
| 17.02.2025 | 2,21 | 2,29 | 2,21 | 2,28 | 2,70% | - |
| 14.02.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -0,89% | - |
| 13.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 12.02.2025 | 2,18 | 2,20 | 2,18 | 2,18 | -6,03% | 61,00 |
| 11.02.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 0,87% | - |
| 10.02.2025 | 2,20 | 2,30 | 2,20 | 2,30 | 4,55% | 675,00 |
| 07.02.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -4,35% | 294,00 |
| 06.02.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 2,68% | - |
| 05.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,86% | 226,00 |
| 04.02.2025 | 2,26 | 2,33 | 2,26 | 2,33 | 1,75% | - |
| 03.02.2025 | 2,32 | 2,41 | 2,29 | 2,29 | -2,14% | - |
| 31.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | 50,00 |
| 30.01.2025 | 2,37 | 2,82 | 2,37 | 2,40 | 1,69% | - |
| 29.01.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -0,84% | - |
| 28.01.2025 | 2,38 | 2,38 | 2,37 | 2,38 | -0,42% | - |
| 27.01.2025 | 2,40 | 2,40 | 2,38 | 2,39 | 2,14% | - |
| 24.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,09% | 50,00 |
| 23.01.2025 | 2,40 | 2,40 | 2,39 | 2,39 | 0,00% | - |
| 22.01.2025 | 2,41 | 2,82 | 2,38 | 2,39 | -0,42% | - |
| 21.01.2025 | 2,29 | 2,40 | 2,29 | 2,40 | 2,56% | - |
| 20.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | 33,00 |
| 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 | 2,29 | 2,33 | 2,29 | 2,30 | 0,44% | - |
| 14.01.2025 | 2,32 | 2,33 | 2,29 | 2,29 | -1,29% | - |
| 13.01.2025 | 2,32 | 2,35 | 2,31 | 2,32 | 0,00% | - |
| 10.01.2025 | 2,30 | 2,35 | 2,30 | 2,32 | 0,87% | - |
| 09.01.2025 | 2,29 | 2,33 | 2,29 | 2,30 | 0,44% | - |
| 08.01.2025 | 2,32 | 2,36 | 2,29 | 2,29 | -1,29% | - |
| 07.01.2025 | 2,32 | 2,35 | 2,32 | 2,32 | 0,00% | - |
| 06.01.2025 | 2,30 | 2,35 | 2,30 | 2,32 | -5,69% | - |
| 03.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 6,96% | 117,00 |
| 02.01.2025 | 2,46 | 2,46 | 2,30 | 2,30 | -7,26% | - |
| 30.12.2024 | 2,52 | 2,52 | 2,47 | 2,48 | -1,59% | - |
| 27.12.2024 | 2,53 | 2,56 | 2,51 | 2,52 | -0,40% | - |
| 23.12.2024 | 2,44 | 2,53 | 2,44 | 2,53 | 4,55% | - |
| 20.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | 333,00 |
| 19.12.2024 | 2,62 | 2,62 | 2,38 | 2,38 | -5,18% | 450,00 |
| 18.12.2024 | 2,49 | 2,51 | 2,45 | 2,51 | 3,72% | - |
| 17.12.2024 | 2,56 | 2,56 | 2,42 | 2,42 | -0,41% | 33,00 |
| 16.12.2024 | 2,50 | 2,51 | 2,43 | 2,43 | -2,80% | - |
| 13.12.2024 | 2,45 | 2,70 | 2,45 | 2,50 | 2,04% | - |
| 12.12.2024 | 2,51 | 2,53 | 2,45 | 2,45 | -2,39% | - |
| 11.12.2024 | 2,38 | 2,70 | 2,36 | 2,51 | 10,09% | - |
| 10.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -5,79% | 16,00 |
| 09.12.2024 | 2,38 | 2,42 | 2,38 | 2,42 | 1,68% | 73,00 |
| 06.12.2024 | 2,36 | 2,38 | 2,36 | 2,38 | 0,85% | - |
| 05.12.2024 | 2,40 | 2,40 | 2,35 | 2,36 | -1,67% | - |
| 04.12.2024 | 2,40 | 2,64 | 2,34 | 2,40 | 0,84% | - |
| 03.12.2024 | 2,38 | 2,64 | 2,34 | 2,38 | 2,59% | - |
| 02.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,28% | 431,00 |
| 29.11.2024 | 2,36 | 2,37 | 2,35 | 2,35 | -0,42% | - |
| 28.11.2024 | 2,36 | 2,36 | 2,34 | 2,36 | 2,61% | - |
| 27.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 3,00 |
| 26.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | 30,00 |
| 25.11.2024 | 2,39 | 2,39 | 2,36 | 2,36 | -1,26% | - |
| 22.11.2024 | 2,39 | 2,40 | 2,38 | 2,39 | 0,00% | - |
| 21.11.2024 | 2,38 | 2,40 | 2,38 | 2,39 | 0,42% | - |
| 20.11.2024 | 2,40 | 2,40 | 2,37 | 2,38 | -0,83% | - |
| 19.11.2024 | 2,32 | 2,43 | 2,32 | 2,40 | 10,09% | - |
| 18.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -12,45% | 1.353,00 |
| 15.11.2024 | 2,47 | 2,49 | 2,47 | 2,49 | 0,81% | - |
| 14.11.2024 | 2,47 | 2,53 | 2,46 | 2,47 | 0,00% | - |
| 13.11.2024 | 2,44 | 2,47 | 2,44 | 2,47 | 1,23% | - |
| 12.11.2024 | 2,48 | 2,48 | 2,43 | 2,44 | -1,61% | - |
| 11.11.2024 | 2,45 | 2,53 | 2,45 | 2,48 | 1,22% | - |
| 08.11.2024 | 2,45 | 2,46 | 2,44 | 2,45 | 0,00% | - |
| 07.11.2024 | 2,45 | 2,46 | 2,44 | 2,45 | 0,00% | - |
| 06.11.2024 | 2,45 | 2,48 | 2,44 | 2,45 | 0,00% | - |
| 05.11.2024 | 2,44 | 2,46 | 2,44 | 2,45 | 0,41% | - |
| 04.11.2024 | 2,45 | 2,45 | 2,43 | 2,44 | -0,41% | - |
| 01.11.2024 | 2,46 | 2,46 | 2,43 | 2,45 | -0,81% | - |
| 31.10.2024 | 2,45 | 2,47 | 2,45 | 2,47 | 2,92% | - |
| 30.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 224,00 |
| 29.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | 210,00 |
| 28.10.2024 | 2,51 | 2,52 | 2,50 | 2,50 | 5,04% | - |
| 25.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | 93,00 |
| 24.10.2024 | 2,43 | 2,75 | 2,43 | 2,48 | 5,08% | - |
| 23.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | 36,00 |
| 22.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | 23,00 |
| 21.10.2024 | 2,37 | 2,39 | 2,35 | 2,36 | 0,43% | - |
| 18.10.2024 | 2,37 | 2,39 | 2,35 | 2,35 | 3,07% | - |
| 17.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | 166,00 |
| 16.10.2024 | 2,39 | 2,39 | 2,35 | 2,36 | -1,26% | - |
| 15.10.2024 | 2,39 | 2,39 | 2,36 | 2,39 | 0,00% | - |