38,430€
-2,40%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 38,66 | 38,93 | 38,30 | 38,50 | -2,23% | 100,00 |
| 27.03.2026 | 40,38 | 40,38 | 38,82 | 39,38 | -1,82% | 981,00 |
| 26.03.2026 | 41,39 | 41,39 | 40,11 | 40,11 | -2,69% | 85,00 |
| 25.03.2026 | 40,85 | 41,40 | 40,81 | 41,22 | 4,21% | 1.350,00 |
| 24.03.2026 | 41,12 | 41,12 | 39,55 | 39,55 | -1,29% | - |
| 23.03.2026 | 39,33 | 41,24 | 39,17 | 40,07 | -1,11% | 237,00 |
| 20.03.2026 | 41,14 | 41,14 | 40,52 | 40,52 | -1,63% | 590,00 |
| 19.03.2026 | 41,88 | 41,88 | 40,94 | 41,19 | -3,82% | 218,00 |
| 18.03.2026 | 46,97 | 47,01 | 42,82 | 42,82 | -8,30% | 903,00 |
| 17.03.2026 | 46,98 | 47,93 | 46,70 | 46,70 | -0,65% | 232,00 |
| 16.03.2026 | 46,76 | 47,00 | 46,16 | 47,00 | -0,15% | 380,00 |
| 13.03.2026 | 45,86 | 47,07 | 45,86 | 47,07 | 3,31% | - |
| 12.03.2026 | 44,93 | 45,56 | 44,93 | 45,56 | -0,96% | 54,00 |
| 11.03.2026 | 46,15 | 46,37 | 46,00 | 46,00 | -2,23% | 104,00 |
| 10.03.2026 | 45,67 | 47,05 | 45,67 | 47,05 | 11,59% | 698,00 |
| 09.03.2026 | 40,64 | 42,44 | 40,64 | 42,17 | 1,30% | 2.700,00 |
| 06.03.2026 | 42,31 | 42,87 | 41,63 | 41,63 | 0,24% | 75,00 |
| 05.03.2026 | 41,53 | 41,53 | 41,49 | 41,53 | -0,30% | 37,00 |
| 04.03.2026 | 41,08 | 41,89 | 41,08 | 41,65 | 1,71% | 338,00 |
| 03.03.2026 | 41,67 | 41,68 | 40,91 | 40,95 | -2,71% | 615,00 |
| 02.03.2026 | 42,16 | 42,37 | 41,74 | 42,09 | -3,46% | 392,00 |
| 27.02.2026 | 43,77 | 43,83 | 43,51 | 43,60 | 1,41% | 214,00 |
| 26.02.2026 | 43,61 | 43,69 | 43,00 | 43,00 | -3,37% | 166,00 |
| 25.02.2026 | 44,02 | 44,64 | 44,02 | 44,50 | 0,84% | 1,00 |
| 24.02.2026 | 43,18 | 44,13 | 43,18 | 44,13 | 0,01% | 110,00 |
| 23.02.2026 | 44,75 | 44,85 | 44,12 | 44,12 | 0,19% | 108,00 |
| 20.02.2026 | 43,00 | 44,04 | 43,00 | 44,04 | 0,08% | 857,00 |
| 19.02.2026 | 45,22 | 45,22 | 44,00 | 44,00 | 0,15% | 602,00 |
| 18.02.2026 | 43,34 | 43,94 | 43,34 | 43,94 | 2,93% | - |
| 17.02.2026 | 42,48 | 42,69 | 42,22 | 42,69 | 0,00% | 660,00 |
| 16.02.2026 | 42,89 | 42,90 | 42,69 | 42,69 | -0,30% | 840,00 |
| 13.02.2026 | 42,83 | 42,83 | 42,39 | 42,82 | -2,43% | 363,00 |
| 12.02.2026 | 42,87 | 44,06 | 42,87 | 43,88 | -1,20% | - |
| 11.02.2026 | 44,39 | 44,42 | 44,04 | 44,42 | -0,39% | 315,00 |
| 10.02.2026 | 45,02 | 45,02 | 44,55 | 44,59 | -3,09% | 234,00 |
| 09.02.2026 | 46,28 | 46,38 | 45,83 | 46,01 | 0,47% | 56,00 |
| 06.02.2026 | 45,29 | 46,00 | 45,29 | 45,80 | 1,51% | 181,00 |
| 05.02.2026 | 46,37 | 46,37 | 45,12 | 45,12 | -1,07% | 1.505,00 |
| 04.02.2026 | 46,96 | 46,96 | 45,61 | 45,61 | -3,45% | 491,00 |
| 03.02.2026 | 47,95 | 48,12 | 47,24 | 47,24 | -2,08% | 1.063,00 |
| 02.02.2026 | 47,77 | 48,27 | 47,77 | 48,24 | 0,98% | 233,00 |
| 30.01.2026 | 48,61 | 49,35 | 47,77 | 47,77 | -4,34% | 467,00 |
| 29.01.2026 | 50,85 | 50,93 | 49,94 | 49,94 | -0,80% | 423,00 |
| 28.01.2026 | 50,85 | 50,85 | 50,34 | 50,34 | -1,29% | 200,00 |
| 27.01.2026 | 49,85 | 51,00 | 49,85 | 51,00 | 3,83% | 826,00 |
| 26.01.2026 | 50,31 | 50,31 | 49,12 | 49,12 | -2,31% | 1.114,00 |
| 23.01.2026 | 50,12 | 50,28 | 50,05 | 50,28 | -0,95% | 70,00 |
| 22.01.2026 | 50,74 | 51,10 | 50,63 | 50,76 | -0,12% | 1.775,00 |
| 21.01.2026 | 51,44 | 51,44 | 50,00 | 50,82 | -1,21% | 978,00 |
| 20.01.2026 | 51,80 | 51,80 | 50,52 | 51,44 | -1,63% | 662,00 |
| 19.01.2026 | 52,43 | 52,80 | 52,29 | 52,29 | -3,29% | 5,00 |
| 16.01.2026 | 53,70 | 54,07 | 53,28 | 54,07 | 1,64% | 950,00 |
| 15.01.2026 | 54,85 | 54,85 | 53,20 | 53,20 | -3,01% | 208,00 |
| 14.01.2026 | 55,68 | 55,75 | 54,85 | 54,85 | -1,47% | 831,00 |
| 13.01.2026 | 55,63 | 55,78 | 55,45 | 55,67 | 2,13% | 575,00 |
| 12.01.2026 | 53,24 | 54,51 | 53,24 | 54,51 | 2,04% | 218,00 |
| 09.01.2026 | 53,09 | 53,60 | 52,96 | 53,42 | -0,48% | 5,00 |
| 08.01.2026 | 53,49 | 54,04 | 53,49 | 53,68 | -2,13% | 888,00 |
| 07.01.2026 | 54,08 | 54,85 | 54,08 | 54,85 | -1,17% | 125,00 |
| 06.01.2026 | 54,46 | 55,50 | 54,46 | 55,50 | 0,18% | 50,00 |
| 05.01.2026 | 54,03 | 55,40 | 54,01 | 55,40 | 2,59% | 531,00 |
| 02.01.2026 | 53,93 | 54,86 | 53,92 | 54,00 | 2,53% | 34,00 |
| 30.12.2025 | 52,67 | 52,67 | 52,67 | 52,67 | 0,19% | - |
| 29.12.2025 | 52,50 | 52,57 | 52,29 | 52,57 | 0,17% | 876,00 |
| 23.12.2025 | 52,75 | 52,77 | 52,48 | 52,48 | -0,55% | 92,00 |
| 22.12.2025 | 53,17 | 53,17 | 52,74 | 52,77 | -1,24% | 130,00 |
| 19.12.2025 | 53,05 | 53,43 | 52,89 | 53,43 | 2,36% | 602,00 |
| 18.12.2025 | 51,47 | 52,20 | 51,15 | 52,20 | -0,34% | 100,00 |
| 17.12.2025 | 52,33 | 52,57 | 52,33 | 52,38 | -0,61% | 50,00 |
| 16.12.2025 | 52,36 | 52,70 | 52,36 | 52,70 | 0,00% | 314,00 |
| 15.12.2025 | 52,55 | 53,37 | 52,55 | 52,70 | -2,15% | 198,00 |
| 12.12.2025 | 53,12 | 54,17 | 53,12 | 53,86 | 1,81% | - |
| 11.12.2025 | 51,54 | 52,90 | 51,54 | 52,90 | 3,60% | - |
| 09.12.2025 | 50,97 | 51,42 | 50,92 | 51,06 | -0,74% | 1.041,00 |
| 08.12.2025 | 52,08 | 52,08 | 51,44 | 51,44 | -1,46% | 491,00 |
| 05.12.2025 | 51,93 | 52,68 | 51,93 | 52,20 | -0,21% | 1.672,00 |
| 04.12.2025 | 51,79 | 52,74 | 51,79 | 52,31 | 1,61% | 95,00 |
| 02.12.2025 | 53,39 | 53,39 | 51,48 | 51,48 | -3,58% | 115,00 |
| 01.12.2025 | 53,54 | 53,56 | 53,39 | 53,39 | -2,96% | 10,00 |
| 28.11.2025 | 53,51 | 55,02 | 53,51 | 55,02 | 2,55% | 370,00 |
| 27.11.2025 | 54,51 | 54,51 | 53,65 | 53,65 | -2,88% | 1.144,00 |
| 26.11.2025 | 55,18 | 55,59 | 55,18 | 55,24 | 0,40% | 258,00 |
| 25.11.2025 | 54,82 | 55,02 | 54,82 | 55,02 | 0,31% | 326,00 |
| 24.11.2025 | 57,52 | 57,52 | 54,83 | 54,85 | -2,58% | 2.501,00 |
| 21.11.2025 | 56,02 | 56,40 | 56,02 | 56,30 | -0,25% | - |
| 20.11.2025 | 58,14 | 58,64 | 56,44 | 56,44 | -3,75% | 70,00 |
| 18.11.2025 | 58,02 | 58,64 | 58,02 | 58,64 | -1,36% | 154,00 |
| 17.11.2025 | 60,27 | 60,59 | 59,45 | 59,45 | -2,92% | - |
| 14.11.2025 | 61,20 | 61,24 | 59,72 | 61,24 | -2,95% | 20,00 |
| 13.11.2025 | 61,47 | 63,58 | 61,47 | 63,10 | 2,19% | 108,00 |
| 12.11.2025 | 61,82 | 61,82 | 61,64 | 61,75 | 0,65% | - |
| 11.11.2025 | 61,36 | 61,45 | 60,78 | 61,35 | -0,45% | 1.141,00 |
| 10.11.2025 | 59,20 | 61,78 | 59,20 | 61,63 | 4,26% | 250,00 |
| 07.11.2025 | 59,36 | 60,23 | 59,11 | 59,11 | -3,02% | 500,00 |
| 06.11.2025 | 60,34 | 60,95 | 60,34 | 60,95 | -0,07% | - |
| 05.11.2025 | 58,98 | 60,99 | 58,98 | 60,99 | 3,46% | 262,00 |
| 04.11.2025 | 59,06 | 60,20 | 58,84 | 58,95 | -1,55% | 164,00 |
| 03.11.2025 | 59,56 | 60,50 | 59,41 | 59,88 | 0,67% | 1.666,00 |
| 31.10.2025 | 60,00 | 60,00 | 59,19 | 59,48 | -1,62% | 508,00 |
| 30.10.2025 | 60,45 | 60,99 | 60,45 | 60,46 | -1,98% | - |