Börse:
0,964€
Echtzeit-Aktienkurs PRO KAPITAL GRUPP EO 0,20
Bid:
0,964€
Ask:
0,964€
Aktienkurse zur PRO KAPITAL GRUPP EO 0,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 1,13 | 1,13 | 0,96 | 0,96 | 0,00% | - |
| 19.05.2022 | 0,96 | 1,13 | 0,96 | 0,96 | 0,00% | - |
| 18.05.2022 | 0,97 | 1,14 | 0,96 | 0,96 | -1,03% | - |
| 17.05.2022 | 1,13 | 1,13 | 0,97 | 0,97 | 0,00% | - |
| 16.05.2022 | 0,98 | 1,14 | 0,97 | 0,97 | -0,81% | - |
| 13.05.2022 | 1,04 | 1,20 | 0,98 | 0,98 | -5,58% | - |
| 12.05.2022 | 1,04 | 1,21 | 1,04 | 1,04 | 0,00% | - |
| 11.05.2022 | 1,21 | 1,22 | 1,04 | 1,04 | 0,00% | - |
| 10.05.2022 | 1,05 | 1,22 | 1,04 | 1,04 | -0,95% | - |
| 09.05.2022 | 1,22 | 1,22 | 1,05 | 1,05 | -13,93% | - |
| 06.05.2022 | 1,22 | 1,22 | 1,22 | 1,22 | 17,31% | - |
| 05.05.2022 | 1,04 | 1,22 | 1,04 | 1,04 | 0,00% | - |
| 04.05.2022 | 1,24 | 1,24 | 1,04 | 1,04 | -1,89% | - |
| 03.05.2022 | 1,25 | 1,25 | 1,06 | 1,06 | -15,20% | - |
| 02.05.2022 | 1,24 | 1,27 | 1,24 | 1,25 | 17,92% | - |
| 29.04.2022 | 1,24 | 1,24 | 1,06 | 1,06 | -0,93% | - |
| 28.04.2022 | 1,06 | 1,24 | 1,06 | 1,07 | 0,94% | - |
| 27.04.2022 | 1,24 | 1,24 | 1,06 | 1,06 | 0,00% | - |
| 26.04.2022 | 1,07 | 1,24 | 1,06 | 1,06 | -0,93% | - |
| 25.04.2022 | 1,09 | 1,26 | 1,07 | 1,07 | -1,38% | - |
| 22.04.2022 | 1,10 | 1,28 | 1,09 | 1,09 | -0,91% | - |
| 21.04.2022 | 1,10 | 1,28 | 1,10 | 1,10 | 0,00% | - |
| 20.04.2022 | 1,10 | 1,28 | 1,10 | 1,10 | -0,45% | - |
| 19.04.2022 | 1,10 | 1,28 | 1,10 | 1,10 | 0,46% | - |
| 14.04.2022 | 1,10 | 1,28 | 1,10 | 1,10 | -0,45% | - |
| 13.04.2022 | 1,09 | 1,28 | 1,09 | 1,10 | 0,92% | - |
| 12.04.2022 | 1,10 | 1,28 | 1,09 | 1,09 | -1,80% | - |
| 11.04.2022 | 1,29 | 1,29 | 1,11 | 1,11 | 0,00% | - |
| 08.04.2022 | 1,10 | 1,29 | 1,10 | 1,11 | 1,37% | - |
| 07.04.2022 | 1,09 | 1,29 | 1,09 | 1,10 | 0,92% | - |
| 06.04.2022 | 1,28 | 1,30 | 1,09 | 1,09 | -0,91% | - |
| 05.04.2022 | 1,28 | 1,28 | 1,10 | 1,10 | 0,92% | - |
| 04.04.2022 | 1,29 | 1,30 | 1,09 | 1,09 | -2,25% | - |
| 01.04.2022 | 1,29 | 1,30 | 1,11 | 1,11 | 0,00% | - |
| 31.03.2022 | 1,27 | 1,29 | 1,11 | 1,11 | 1,83% | - |
| 30.03.2022 | 1,13 | 1,29 | 1,09 | 1,09 | 0,00% | - |
| 29.03.2022 | 1,09 | 1,27 | 1,09 | 1,09 | 0,00% | - |
| 28.03.2022 | 1,26 | 1,27 | 1,09 | 1,09 | 0,93% | - |
| 25.03.2022 | 1,24 | 1,26 | 1,08 | 1,08 | 1,89% | - |
| 24.03.2022 | 1,23 | 1,25 | 1,06 | 1,06 | 0,95% | - |
| 23.03.2022 | 1,07 | 1,24 | 1,05 | 1,05 | -1,87% | - |
| 22.03.2022 | 1,06 | 1,24 | 1,06 | 1,07 | 0,94% | - |
| 21.03.2022 | 1,22 | 1,23 | 1,06 | 1,06 | 0,95% | - |
| 18.03.2022 | 1,04 | 1,23 | 1,04 | 1,05 | 0,96% | - |
| 17.03.2022 | 1,20 | 1,22 | 1,04 | 1,04 | 0,97% | - |
| 16.03.2022 | 1,21 | 1,22 | 1,03 | 1,03 | -0,96% | - |
| 15.03.2022 | 1,03 | 1,22 | 1,03 | 1,04 | 0,97% | - |
| 14.03.2022 | 1,00 | 1,21 | 1,00 | 1,03 | 3,00% | - |
| 11.03.2022 | 1,15 | 1,21 | 1,00 | 1,00 | 1,01% | - |
| 10.03.2022 | 1,15 | 1,15 | 0,99 | 0,99 | -13,54% | - |
| 09.03.2022 | 1,14 | 1,16 | 1,13 | 1,15 | 16,84% | - |
| 08.03.2022 | 0,96 | 1,14 | 0,96 | 0,98 | 2,62% | - |
| 07.03.2022 | 1,00 | 1,19 | 0,96 | 0,96 | -4,50% | - |
| 04.03.2022 | 1,04 | 1,21 | 1,00 | 1,00 | -3,85% | - |
| 03.03.2022 | 1,02 | 1,23 | 1,02 | 1,04 | 1,96% | - |
| 02.03.2022 | 1,05 | 1,22 | 1,02 | 1,02 | -2,86% | - |
| 01.03.2022 | 1,25 | 1,25 | 1,05 | 1,05 | -1,87% | - |
| 28.02.2022 | 1,23 | 1,25 | 1,07 | 1,07 | -14,40% | - |
| 25.02.2022 | 1,08 | 1,27 | 1,08 | 1,25 | 15,74% | - |
| 24.02.2022 | 1,08 | 1,27 | 1,08 | 1,08 | 0,00% | - |
| 23.02.2022 | 1,08 | 1,27 | 1,08 | 1,08 | 0,00% | - |
| 22.02.2022 | 1,08 | 1,27 | 1,08 | 1,08 | 0,00% | - |
| 21.02.2022 | 1,11 | 1,29 | 1,08 | 1,08 | -15,95% | - |
| 18.02.2022 | 1,28 | 1,29 | 1,27 | 1,29 | 0,39% | - |
| 17.02.2022 | 1,27 | 1,28 | 1,27 | 1,28 | 19,63% | - |
| 16.02.2022 | 1,28 | 1,28 | 1,07 | 1,07 | -2,73% | - |
| 15.02.2022 | 1,10 | 1,29 | 1,10 | 1,10 | -14,40% | - |
| 14.02.2022 | 1,32 | 1,32 | 1,10 | 1,29 | 13,72% | - |
| 11.02.2022 | 1,30 | 1,32 | 1,13 | 1,13 | -12,74% | - |
| 10.02.2022 | 1,29 | 1,31 | 1,29 | 1,30 | 16,67% | - |
| 09.02.2022 | 1,12 | 1,31 | 0,94 | 1,11 | -0,89% | - |
| 08.02.2022 | 1,12 | 1,30 | 1,12 | 1,12 | -0,88% | - |
| 07.02.2022 | 1,13 | 1,32 | 1,13 | 1,13 | 0,00% | - |
| 04.02.2022 | 1,13 | 1,32 | 1,13 | 1,13 | -14,39% | - |
| 03.02.2022 | 1,32 | 1,32 | 1,30 | 1,32 | 17,86% | - |
| 02.02.2022 | 1,11 | 1,32 | 1,11 | 1,12 | 0,90% | - |
| 01.02.2022 | 1,32 | 1,33 | 1,11 | 1,11 | -1,77% | - |
| 31.01.2022 | 1,32 | 1,32 | 1,13 | 1,13 | 0,00% | - |
| 28.01.2022 | 1,13 | 1,33 | 1,13 | 1,13 | 0,00% | - |
| 27.01.2022 | 1,17 | 1,37 | 1,13 | 1,13 | -3,42% | - |
| 26.01.2022 | 1,33 | 1,37 | 1,17 | 1,17 | 3,54% | - |
| 25.01.2022 | 1,13 | 1,35 | 1,13 | 1,13 | 0,00% | - |
| 24.01.2022 | 1,18 | 1,39 | 1,13 | 1,13 | -4,24% | - |
| 21.01.2022 | 1,38 | 1,42 | 1,18 | 1,18 | -14,18% | - |
| 20.01.2022 | 1,20 | 1,43 | 1,20 | 1,38 | 14,58% | - |
| 19.01.2022 | 1,22 | 1,43 | 1,20 | 1,20 | -1,64% | - |
| 18.01.2022 | 1,22 | 1,42 | 1,22 | 1,22 | 0,00% | - |
| 17.01.2022 | 1,42 | 1,42 | 1,22 | 1,22 | -13,78% | - |
| 14.01.2022 | 1,25 | 1,45 | 1,25 | 1,42 | 12,30% | - |
| 13.01.2022 | 1,22 | 1,45 | 1,22 | 1,26 | -10,95% | - |
| 12.01.2022 | 1,41 | 1,42 | 1,41 | 1,42 | 16,94% | - |
| 11.01.2022 | 1,41 | 1,41 | 1,21 | 1,21 | 0,00% | - |
| 10.01.2022 | 1,23 | 1,43 | 1,21 | 1,21 | -5,47% | - |
| 07.01.2022 | 1,25 | 1,45 | 1,25 | 1,28 | 2,40% | - |
| 06.01.2022 | 1,44 | 1,45 | 1,25 | 1,25 | -13,19% | - |
| 05.01.2022 | 1,25 | 1,45 | 1,25 | 1,44 | 15,20% | - |
| 04.01.2022 | 1,45 | 1,45 | 1,25 | 1,25 | 0,00% | - |
| 03.01.2022 | 1,44 | 1,45 | 1,25 | 1,25 | -3,10% | - |
| 30.12.2021 | 1,44 | 1,45 | 1,29 | 1,29 | 4,03% | - |
| 29.12.2021 | 1,25 | 1,45 | 1,24 | 1,24 | -3,88% | - |