10,490€
-2,78%
Echtzeit-Aktienkurs PROACT IT GROUP AB O.N.
Bid:
Ask:
Aktienkurse zur PROACT IT GROUP AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 10,76 | 10,80 | 10,45 | 10,49 | -2,78% | - |
| 30.05.2025 | 10,72 | 10,90 | 10,64 | 10,79 | 0,65% | - |
| 29.05.2025 | 10,76 | 10,85 | 10,68 | 10,72 | 0,19% | - |
| 28.05.2025 | 10,98 | 11,06 | 10,68 | 10,70 | -2,73% | - |
| 27.05.2025 | 11,10 | 11,17 | 10,95 | 11,00 | -0,90% | - |
| 26.05.2025 | 10,84 | 11,19 | 10,76 | 11,10 | 3,35% | - |
| 23.05.2025 | 10,55 | 10,90 | 10,51 | 10,74 | 1,80% | - |
| 22.05.2025 | 10,70 | 10,74 | 10,49 | 10,55 | -1,22% | - |
| 21.05.2025 | 10,87 | 10,90 | 10,64 | 10,68 | -1,75% | - |
| 20.05.2025 | 10,83 | 11,14 | 10,82 | 10,87 | 0,18% | - |
| 19.05.2025 | 10,76 | 10,87 | 10,44 | 10,85 | 0,46% | - |
| 16.05.2025 | 10,62 | 10,96 | 10,62 | 10,80 | 1,69% | - |
| 15.05.2025 | 10,34 | 10,64 | 10,32 | 10,62 | 2,51% | - |
| 14.05.2025 | 10,40 | 10,52 | 10,34 | 10,36 | -0,38% | - |
| 13.05.2025 | 10,41 | 10,58 | 10,36 | 10,40 | -0,48% | - |
| 12.05.2025 | 10,20 | 10,55 | 10,18 | 10,45 | 3,26% | - |
| 09.05.2025 | 10,06 | 10,30 | 10,06 | 10,12 | 0,80% | - |
| 08.05.2025 | 10,37 | 10,40 | 10,01 | 10,04 | -3,00% | - |
| 07.05.2025 | 10,52 | 10,52 | 10,30 | 10,35 | -1,24% | - |
| 06.05.2025 | 10,70 | 10,79 | 10,00 | 10,48 | -2,24% | - |
| 05.05.2025 | 10,92 | 10,92 | 10,65 | 10,72 | -2,01% | - |
| 02.05.2025 | 10,64 | 10,96 | 10,56 | 10,94 | 3,40% | - |
| 30.04.2025 | 10,55 | 10,64 | 10,44 | 10,58 | 0,09% | - |
| 29.04.2025 | 10,74 | 10,76 | 10,51 | 10,57 | -1,77% | - |
| 28.04.2025 | 10,69 | 10,87 | 10,68 | 10,76 | 0,28% | - |
| 25.04.2025 | 10,80 | 10,92 | 10,59 | 10,73 | -0,65% | - |
| 24.04.2025 | 10,74 | 10,87 | 10,66 | 10,80 | 0,56% | - |
| 23.04.2025 | 10,63 | 10,91 | 10,55 | 10,74 | 2,29% | - |
| 22.04.2025 | 10,41 | 10,56 | 10,19 | 10,50 | 0,29% | - |
| 17.04.2025 | 10,58 | 10,62 | 10,18 | 10,47 | -0,38% | - |
| 16.04.2025 | 10,53 | 10,65 | 10,45 | 10,51 | -1,22% | - |
| 15.04.2025 | 10,38 | 10,75 | 10,38 | 10,64 | 2,50% | - |
| 14.04.2025 | 10,27 | 10,53 | 10,18 | 10,38 | 1,27% | - |
| 11.04.2025 | 10,26 | 10,28 | 9,87 | 10,25 | 0,49% | - |
| 10.04.2025 | 10,65 | 10,76 | 10,04 | 10,20 | -4,94% | - |
| 09.04.2025 | 10,05 | 10,77 | 9,87 | 10,73 | 6,08% | - |
| 08.04.2025 | 10,50 | 10,56 | 10,03 | 10,12 | -2,74% | - |
| 07.04.2025 | 10,35 | 10,79 | 9,90 | 10,40 | -1,05% | - |
| 04.04.2025 | 11,16 | 11,22 | 10,49 | 10,51 | -5,82% | - |
| 03.04.2025 | 11,35 | 11,51 | 11,14 | 11,16 | -2,96% | - |
| 02.04.2025 | 11,50 | 11,53 | 11,23 | 11,50 | 0,00% | - |
| 01.04.2025 | 11,11 | 11,57 | 11,02 | 11,50 | 3,42% | - |
| 31.03.2025 | 11,16 | 11,23 | 10,89 | 11,12 | -0,89% | - |
| 28.03.2025 | 11,30 | 11,45 | 11,20 | 11,22 | -0,88% | - |
| 27.03.2025 | 11,34 | 11,41 | 11,17 | 11,32 | -0,18% | - |
| 26.03.2025 | 11,58 | 11,68 | 11,32 | 11,34 | -2,24% | - |
| 25.03.2025 | 11,58 | 11,68 | 11,51 | 11,60 | 0,09% | - |
| 24.03.2025 | 11,44 | 11,61 | 11,29 | 11,59 | 2,20% | - |
| 21.03.2025 | 11,34 | 11,40 | 11,09 | 11,34 | 0,00% | - |
| 20.03.2025 | 11,42 | 11,44 | 11,01 | 11,34 | -0,87% | - |
| 19.03.2025 | 11,14 | 11,48 | 11,10 | 11,44 | 2,51% | - |
| 18.03.2025 | 11,18 | 11,21 | 11,07 | 11,16 | -0,27% | - |
| 17.03.2025 | 10,90 | 11,21 | 10,88 | 11,19 | 2,29% | - |
| 14.03.2025 | 10,62 | 10,96 | 10,53 | 10,94 | 3,60% | - |
| 13.03.2025 | 10,62 | 10,71 | 10,43 | 10,56 | -0,75% | - |
| 12.03.2025 | 10,64 | 10,75 | 10,50 | 10,64 | 0,38% | - |
| 11.03.2025 | 10,61 | 10,68 | 10,43 | 10,60 | 0,28% | - |
| 10.03.2025 | 10,92 | 10,95 | 10,47 | 10,57 | -3,56% | - |
| 07.03.2025 | 10,76 | 10,96 | 10,71 | 10,96 | 1,67% | - |
| 06.03.2025 | 10,98 | 11,02 | 10,74 | 10,78 | -0,09% | - |
| 05.03.2025 | 10,83 | 10,97 | 10,68 | 10,79 | 0,28% | - |
| 04.03.2025 | 10,74 | 10,88 | 10,56 | 10,76 | 0,56% | - |
| 03.03.2025 | 10,86 | 10,91 | 10,66 | 10,70 | -0,74% | - |
| 28.02.2025 | 10,68 | 10,84 | 10,65 | 10,78 | 0,19% | - |
| 27.02.2025 | 11,04 | 11,06 | 10,74 | 10,76 | -2,18% | - |
| 26.02.2025 | 11,08 | 11,25 | 10,98 | 11,00 | -0,18% | - |
| 25.02.2025 | 11,16 | 11,27 | 10,99 | 11,02 | -1,25% | - |
| 24.02.2025 | 11,32 | 11,34 | 11,15 | 11,16 | -0,53% | - |
| 21.02.2025 | 11,60 | 11,63 | 11,20 | 11,22 | -3,11% | - |
| 20.02.2025 | 11,58 | 11,73 | 11,47 | 11,58 | 0,35% | - |
| 19.02.2025 | 11,54 | 11,57 | 11,23 | 11,54 | 0,17% | - |
| 18.02.2025 | 11,60 | 11,63 | 11,51 | 11,52 | -0,78% | - |
| 17.02.2025 | 11,50 | 11,61 | 11,40 | 11,61 | 0,96% | - |
| 14.02.2025 | 11,64 | 11,77 | 11,49 | 11,50 | -1,03% | - |
| 13.02.2025 | 11,58 | 11,78 | 11,44 | 11,62 | 0,69% | - |
| 12.02.2025 | 11,60 | 11,62 | 11,33 | 11,54 | -0,52% | - |
| 11.02.2025 | 10,70 | 11,80 | 10,70 | 11,60 | 8,21% | 180,00 |
| 10.02.2025 | 10,92 | 11,02 | 10,70 | 10,72 | -1,65% | - |
| 07.02.2025 | 11,02 | 11,08 | 10,88 | 10,90 | -1,09% | - |
| 06.02.2025 | 10,78 | 11,03 | 10,72 | 11,02 | 2,42% | - |
| 05.02.2025 | 10,56 | 10,76 | 10,53 | 10,76 | 1,70% | - |
| 04.02.2025 | 10,42 | 10,63 | 10,38 | 10,58 | 1,54% | - |
| 03.02.2025 | 10,28 | 10,44 | 10,17 | 10,42 | 0,19% | - |
| 31.01.2025 | 10,50 | 10,52 | 10,40 | 10,40 | -0,95% | - |
| 30.01.2025 | 10,40 | 10,59 | 10,40 | 10,50 | 0,96% | - |
| 29.01.2025 | 10,44 | 10,57 | 10,34 | 10,40 | 0,10% | - |
| 28.01.2025 | 10,34 | 10,40 | 10,23 | 10,39 | 0,48% | - |
| 27.01.2025 | 10,27 | 10,36 | 10,14 | 10,34 | 0,00% | - |
| 24.01.2025 | 10,26 | 10,46 | 10,17 | 10,34 | 0,98% | - |
| 23.01.2025 | 10,18 | 10,33 | 10,07 | 10,24 | 0,59% | - |
| 22.01.2025 | 10,16 | 10,33 | 10,16 | 10,18 | 0,20% | - |
| 21.01.2025 | 10,13 | 10,31 | 10,11 | 10,16 | -0,29% | - |
| 20.01.2025 | 10,16 | 10,22 | 10,00 | 10,19 | 0,30% | - |