36,400€
1,11%
Echtzeit-Aktienkurs Pro-Dex
Bid:
Ask:
Aktienkurse zur Pro-Dex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 36,90 | 38,70 | 36,70 | 38,20 | 3,52% | - |
| 01.07.2025 | 37,00 | 38,40 | 36,00 | 36,90 | 0,00% | - |
| 30.06.2025 | 38,20 | 39,40 | 36,50 | 36,90 | -3,15% | - |
| 27.06.2025 | 36,90 | 39,00 | 35,90 | 38,10 | 3,25% | - |
| 26.06.2025 | 36,20 | 37,70 | 35,40 | 36,90 | 1,37% | - |
| 25.06.2025 | 36,30 | 38,00 | 35,60 | 36,40 | -0,55% | - |
| 24.06.2025 | 36,00 | 37,40 | 35,20 | 36,60 | 0,83% | - |
| 23.06.2025 | 35,20 | 36,60 | 34,80 | 36,30 | 1,68% | - |
| 20.06.2025 | 35,20 | 36,70 | 34,80 | 35,70 | 0,56% | - |
| 19.06.2025 | 35,40 | 35,70 | 35,30 | 35,50 | -0,84% | - |
| 18.06.2025 | 37,10 | 38,10 | 35,30 | 35,80 | -4,02% | - |
| 17.06.2025 | 34,80 | 37,90 | 34,60 | 37,30 | 6,27% | - |
| 16.06.2025 | 34,20 | 36,10 | 34,10 | 35,10 | 2,03% | - |
| 13.06.2025 | 35,30 | 36,40 | 34,20 | 34,40 | -2,55% | - |
| 12.06.2025 | 36,30 | 37,20 | 34,90 | 35,30 | -3,55% | - |
| 11.06.2025 | 36,80 | 38,20 | 36,10 | 36,60 | -1,35% | 200,00 |
| 10.06.2025 | 36,40 | 37,20 | 35,50 | 37,10 | 2,20% | - |
| 09.06.2025 | 37,90 | 38,00 | 36,00 | 36,30 | -4,72% | 15,00 |
| 06.06.2025 | 36,70 | 38,40 | 36,40 | 38,10 | 4,10% | - |
| 05.06.2025 | 36,10 | 37,60 | 35,60 | 36,60 | 1,10% | - |
| 04.06.2025 | 37,30 | 38,60 | 35,60 | 36,20 | -4,74% | - |
| 03.06.2025 | 34,20 | 38,30 | 34,20 | 38,00 | 11,44% | - |
| 02.06.2025 | 35,30 | 35,40 | 33,40 | 34,10 | -3,13% | - |
| 30.05.2025 | 35,20 | 36,40 | 34,00 | 35,20 | -0,56% | - |
| 29.05.2025 | 36,50 | 37,10 | 35,00 | 35,40 | -3,28% | - |
| 28.05.2025 | 38,90 | 39,80 | 36,40 | 36,60 | -6,39% | - |
| 27.05.2025 | 40,90 | 42,00 | 38,60 | 39,10 | -4,40% | - |
| 26.05.2025 | 40,80 | 40,90 | 40,70 | 40,90 | 0,00% | - |
| 23.05.2025 | 40,10 | 41,50 | 38,90 | 40,90 | 1,74% | - |
| 22.05.2025 | 39,10 | 41,10 | 39,10 | 40,20 | 1,77% | - |
| 21.05.2025 | 39,30 | 40,80 | 39,00 | 39,50 | -1,25% | - |
| 20.05.2025 | 38,50 | 40,40 | 38,30 | 40,00 | 2,83% | - |
| 19.05.2025 | 38,10 | 39,80 | 37,90 | 38,90 | 0,78% | - |
| 16.05.2025 | 38,50 | 39,60 | 37,90 | 38,60 | -0,26% | - |
| 15.05.2025 | 38,90 | 40,40 | 37,80 | 38,70 | -0,77% | 40,00 |
| 14.05.2025 | 38,30 | 39,80 | 37,70 | 39,00 | 1,30% | - |
| 13.05.2025 | 36,20 | 38,80 | 35,80 | 38,50 | 5,77% | - |
| 12.05.2025 | 40,20 | 42,20 | 35,80 | 36,40 | -8,08% | - |
| 09.05.2025 | 38,00 | 41,30 | 37,50 | 39,60 | 3,13% | - |
| 08.05.2025 | 37,50 | 40,10 | 36,50 | 38,40 | 1,86% | - |
| 07.05.2025 | 39,90 | 40,90 | 37,40 | 37,70 | -4,80% | - |
| 06.05.2025 | 39,40 | 40,90 | 38,00 | 39,60 | -0,25% | - |
| 05.05.2025 | 40,50 | 45,60 | 38,80 | 39,70 | -2,46% | 60,00 |
| 02.05.2025 | 58,50 | 59,25 | 37,20 | 40,70 | -29,83% | - |
| 30.04.2025 | 58,25 | 61,00 | 56,75 | 58,00 | 0,43% | - |
| 29.04.2025 | 60,75 | 61,50 | 57,25 | 57,75 | -4,15% | - |
| 28.04.2025 | 57,75 | 70,25 | 56,50 | 60,25 | 4,33% | - |
| 25.04.2025 | 57,50 | 61,00 | 55,50 | 57,75 | -2,12% | - |
| 24.04.2025 | 55,75 | 61,75 | 55,25 | 59,00 | 4,42% | - |
| 23.04.2025 | 55,75 | 58,50 | 54,50 | 56,50 | 2,73% | - |
| 22.04.2025 | 49,75 | 56,50 | 49,70 | 55,00 | 1,85% | - |
| 17.04.2025 | 52,75 | 56,50 | 52,25 | 54,00 | 0,93% | - |
| 16.04.2025 | 55,75 | 56,50 | 52,50 | 53,50 | -4,04% | - |
| 15.04.2025 | 51,50 | 57,25 | 51,50 | 55,75 | 7,73% | 38,00 |
| 14.04.2025 | 56,00 | 58,25 | 49,65 | 51,75 | -8,00% | 25,00 |
| 11.04.2025 | 54,00 | 59,75 | 52,75 | 56,25 | 1,35% | 20,00 |
| 10.04.2025 | 53,00 | 56,25 | 51,45 | 55,50 | 2,30% | - |
| 09.04.2025 | 49,45 | 56,00 | 48,70 | 54,25 | 7,53% | - |
| 08.04.2025 | 49,00 | 52,75 | 48,40 | 50,45 | 3,38% | 280,00 |
| 07.04.2025 | 45,50 | 50,85 | 43,60 | 48,80 | 5,17% | - |
| 04.04.2025 | 45,40 | 47,40 | 43,30 | 46,40 | 1,09% | - |
| 03.04.2025 | 49,95 | 50,25 | 43,80 | 45,90 | -10,00% | - |
| 02.04.2025 | 47,70 | 52,25 | 47,40 | 51,00 | 6,25% | - |
| 01.04.2025 | 45,10 | 48,10 | 44,90 | 48,00 | 5,73% | - |
| 31.03.2025 | 44,00 | 46,40 | 43,20 | 45,40 | 6,32% | - |
| 28.03.2025 | 46,20 | 46,70 | 42,70 | 42,70 | -10,01% | - |
| 27.03.2025 | 45,40 | 47,45 | 44,50 | 47,45 | 0,11% | - |
| 26.03.2025 | 46,40 | 47,90 | 44,80 | 47,40 | 0,74% | - |
| 25.03.2025 | 46,20 | 48,00 | 44,90 | 47,05 | 4,09% | - |
| 24.03.2025 | 45,10 | 46,80 | 44,70 | 45,20 | 2,26% | - |
| 21.03.2025 | 45,10 | 45,60 | 43,40 | 44,20 | -1,78% | - |
| 20.03.2025 | 45,60 | 47,00 | 43,70 | 45,00 | 0,45% | - |
| 19.03.2025 | 45,40 | 46,10 | 44,20 | 44,80 | 2,99% | - |
| 18.03.2025 | 44,90 | 45,90 | 43,50 | 43,50 | -0,23% | 5,00 |
| 17.03.2025 | 45,40 | 45,80 | 43,40 | 43,60 | -2,46% | 5,00 |
| 14.03.2025 | 42,50 | 46,30 | 41,90 | 44,70 | 9,29% | - |
| 13.03.2025 | 42,40 | 44,70 | 40,80 | 40,90 | -4,44% | 176,00 |
| 12.03.2025 | 43,40 | 45,20 | 41,30 | 42,80 | -2,73% | - |
| 11.03.2025 | 40,90 | 44,60 | 40,20 | 44,00 | -2,00% | 308,00 |
| 10.03.2025 | 37,30 | 45,00 | 37,10 | 44,90 | 20,05% | 203,00 |
| 07.03.2025 | 31,10 | 37,80 | 29,00 | 37,40 | 19,49% | - |
| 06.03.2025 | 31,60 | 37,90 | 30,10 | 31,30 | -1,26% | - |
| 05.03.2025 | 32,00 | 34,10 | 30,20 | 31,70 | -1,86% | - |
| 04.03.2025 | 34,60 | 34,70 | 32,00 | 32,30 | -6,38% | - |
| 03.03.2025 | 33,20 | 38,20 | 32,90 | 34,50 | 2,68% | - |
| 28.02.2025 | 32,40 | 33,60 | 31,00 | 33,60 | 4,02% | - |
| 27.02.2025 | 31,90 | 33,00 | 31,00 | 32,30 | 1,25% | - |
| 26.02.2025 | 32,20 | 33,20 | 31,50 | 31,90 | -0,31% | - |
| 25.02.2025 | 32,20 | 32,50 | 30,50 | 32,00 | -0,62% | - |
| 24.02.2025 | 30,40 | 33,00 | 29,80 | 32,20 | 4,89% | - |
| 21.02.2025 | 31,80 | 35,60 | 30,60 | 30,70 | -4,66% | - |
| 20.02.2025 | 32,50 | 34,70 | 31,20 | 32,20 | -2,13% | 54,00 |
| 19.02.2025 | 35,10 | 35,60 | 32,40 | 32,90 | -5,73% | 1,00 |
| 18.02.2025 | 34,60 | 36,40 | 32,90 | 34,90 | 0,58% | 900,00 |
| 17.02.2025 | 34,60 | 34,80 | 34,30 | 34,70 | 0,29% | - |
| 14.02.2025 | 33,40 | 35,00 | 32,60 | 34,60 | 3,90% | 120,00 |
| 13.02.2025 | 33,10 | 34,10 | 32,10 | 33,30 | 0,60% | - |
| 12.02.2025 | 34,50 | 34,70 | 30,10 | 33,10 | -5,16% | - |
| 11.02.2025 | 32,50 | 34,90 | 31,60 | 34,90 | 7,72% | - |
| 10.02.2025 | 32,60 | 35,30 | 31,10 | 32,40 | -0,92% | 100,00 |