53,040€
-0,73%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 52,61 | 53,46 | 52,61 | 52,92 | -0,95% | - |
| 14.08.2025 | 52,64 | 53,43 | 52,62 | 53,43 | 0,47% | 516,00 |
| 13.08.2025 | 51,45 | 53,18 | 51,45 | 53,18 | 5,02% | 878,00 |
| 12.08.2025 | 50,78 | 50,78 | 50,56 | 50,64 | 0,92% | 450,00 |
| 11.08.2025 | 51,72 | 51,72 | 50,18 | 50,18 | -0,34% | 25,00 |
| 08.08.2025 | 50,60 | 50,60 | 50,20 | 50,35 | -0,63% | 250,00 |
| 07.08.2025 | 50,50 | 51,00 | 50,50 | 50,67 | 0,36% | 374,00 |
| 06.08.2025 | 49,95 | 50,74 | 49,95 | 50,49 | 0,62% | 45,00 |
| 05.08.2025 | 49,57 | 50,18 | 49,51 | 50,18 | -0,32% | 199,00 |
| 04.08.2025 | 49,60 | 50,34 | 48,84 | 50,34 | 4,39% | 1.808,00 |
| 01.08.2025 | 49,33 | 49,57 | 48,20 | 48,23 | -3,97% | 378,00 |
| 31.07.2025 | 50,00 | 50,80 | 50,00 | 50,22 | -1,18% | 133,00 |
| 30.07.2025 | 50,58 | 50,90 | 50,58 | 50,82 | -1,65% | 188,00 |
| 29.07.2025 | 50,62 | 51,67 | 50,62 | 51,67 | 1,23% | 670,00 |
| 28.07.2025 | 52,51 | 52,60 | 51,04 | 51,04 | -1,01% | 1.482,00 |
| 25.07.2025 | 51,16 | 51,82 | 51,16 | 51,56 | -0,33% | 132,00 |
| 24.07.2025 | 53,44 | 53,44 | 51,73 | 51,73 | -0,79% | 779,00 |
| 23.07.2025 | 50,73 | 52,47 | 50,73 | 52,14 | 4,43% | 441,00 |
| 22.07.2025 | 49,41 | 50,02 | 49,41 | 49,93 | -0,14% | 268,00 |
| 21.07.2025 | 49,50 | 50,00 | 49,50 | 50,00 | 0,66% | 1.127,00 |
| 18.07.2025 | 49,50 | 49,99 | 49,50 | 49,67 | 1,47% | 1.237,00 |
| 17.07.2025 | 48,40 | 48,95 | 48,40 | 48,95 | 0,56% | 540,00 |
| 16.07.2025 | 48,19 | 48,85 | 48,19 | 48,68 | -0,65% | 428,00 |
| 15.07.2025 | 47,94 | 49,00 | 47,94 | 49,00 | 2,95% | 531,00 |
| 14.07.2025 | 47,78 | 48,24 | 47,16 | 47,59 | -0,81% | 514,00 |
| 11.07.2025 | 47,80 | 48,14 | 47,80 | 47,98 | 0,06% | 526,00 |
| 10.07.2025 | 47,75 | 47,95 | 47,73 | 47,95 | 2,01% | 210,00 |
| 09.07.2025 | 47,31 | 47,75 | 47,01 | 47,01 | -2,10% | 551,00 |
| 08.07.2025 | 47,34 | 48,02 | 47,30 | 48,02 | 1,08% | 221,00 |
| 07.07.2025 | 46,44 | 47,50 | 46,44 | 47,50 | 2,60% | 83,00 |
| 04.07.2025 | 46,52 | 46,60 | 46,30 | 46,30 | -1,25% | - |
| 03.07.2025 | 46,53 | 46,88 | 46,20 | 46,88 | 1,31% | 40,00 |
| 02.07.2025 | 46,40 | 46,92 | 46,28 | 46,28 | -1,71% | 359,00 |
| 01.07.2025 | 47,42 | 47,47 | 46,96 | 47,08 | -0,68% | 890,00 |
| 30.06.2025 | 48,44 | 48,44 | 47,17 | 47,40 | 0,48% | 496,00 |
| 27.06.2025 | 47,61 | 47,61 | 47,07 | 47,18 | -0,82% | 1.271,00 |
| 26.06.2025 | 48,41 | 48,41 | 47,39 | 47,57 | -1,69% | 733,00 |
| 25.06.2025 | 47,94 | 48,39 | 47,94 | 48,39 | 0,80% | 662,00 |
| 24.06.2025 | 48,56 | 48,56 | 47,94 | 48,00 | 2,18% | 279,00 |
| 23.06.2025 | 45,47 | 47,50 | 45,33 | 46,98 | 2,06% | 159,00 |
| 20.06.2025 | 45,74 | 46,49 | 45,74 | 46,03 | 0,63% | 737,00 |
| 19.06.2025 | 45,61 | 45,99 | 45,61 | 45,74 | -2,14% | 287,00 |
| 18.06.2025 | 46,12 | 46,74 | 46,12 | 46,74 | 0,87% | 1.023,00 |
| 17.06.2025 | 46,19 | 46,60 | 46,19 | 46,33 | -1,14% | - |
| 16.06.2025 | 46,08 | 46,87 | 46,08 | 46,87 | 1,26% | 150,00 |
| 13.06.2025 | 46,49 | 46,49 | 46,25 | 46,28 | -2,23% | 1.136,00 |
| 12.06.2025 | 46,83 | 47,34 | 46,62 | 47,34 | 1,22% | 800,00 |
| 11.06.2025 | 47,07 | 47,80 | 46,77 | 46,77 | -1,34% | 566,00 |
| 10.06.2025 | 47,47 | 47,49 | 47,39 | 47,40 | -0,54% | 980,00 |
| 09.06.2025 | 46,79 | 48,00 | 46,77 | 47,66 | 0,91% | 246,00 |
| 06.06.2025 | 46,84 | 47,29 | 46,84 | 47,23 | 0,77% | 656,00 |
| 05.06.2025 | 46,70 | 47,00 | 46,70 | 46,87 | 0,29% | 530,00 |
| 04.06.2025 | 44,74 | 46,73 | 44,74 | 46,73 | 3,90% | 865,00 |
| 03.06.2025 | 44,86 | 45,05 | 44,57 | 44,98 | -0,17% | 669,00 |
| 02.06.2025 | 44,15 | 45,34 | 44,15 | 45,05 | -0,27% | 82,00 |
| 30.05.2025 | 45,20 | 45,20 | 44,95 | 45,17 | -1,18% | - |
| 29.05.2025 | 45,72 | 46,14 | 45,71 | 45,71 | 0,43% | 50,00 |
| 28.05.2025 | 45,01 | 45,64 | 45,01 | 45,52 | -0,82% | 829,00 |
| 27.05.2025 | 45,12 | 45,89 | 45,12 | 45,89 | 1,44% | 155,00 |
| 26.05.2025 | 44,99 | 45,59 | 44,99 | 45,24 | 1,00% | 523,00 |
| 23.05.2025 | 45,68 | 45,94 | 44,79 | 44,79 | -2,17% | 78,00 |
| 22.05.2025 | 45,57 | 45,83 | 45,57 | 45,79 | 0,49% | 402,00 |
| 21.05.2025 | 45,33 | 46,07 | 45,26 | 45,56 | -0,27% | 409,00 |
| 20.05.2025 | 45,54 | 45,86 | 45,50 | 45,69 | 0,63% | 7.140,00 |
| 19.05.2025 | 45,77 | 46,12 | 45,40 | 45,40 | -1,20% | 100,00 |
| 16.05.2025 | 45,41 | 46,04 | 45,41 | 45,95 | 0,12% | 943,00 |
| 15.05.2025 | 46,19 | 46,19 | 45,90 | 45,90 | -1,79% | 465,00 |
| 14.05.2025 | 45,97 | 47,23 | 45,39 | 46,73 | 2,57% | 1.317,00 |
| 13.05.2025 | 45,31 | 45,62 | 45,23 | 45,56 | -0,31% | 374,00 |
| 12.05.2025 | 44,90 | 46,24 | 44,56 | 45,70 | 4,89% | 1.765,00 |
| 09.05.2025 | 42,88 | 43,70 | 42,88 | 43,57 | 1,33% | 794,00 |
| 08.05.2025 | 42,50 | 43,32 | 42,50 | 43,00 | 1,90% | 990,00 |
| 07.05.2025 | 43,12 | 43,12 | 42,20 | 42,20 | -2,39% | 142,00 |
| 06.05.2025 | 42,89 | 43,30 | 42,89 | 43,24 | 0,86% | 210,00 |
| 05.05.2025 | 42,87 | 43,05 | 42,87 | 42,87 | -0,07% | 326,00 |
| 02.05.2025 | 41,01 | 42,90 | 41,01 | 42,90 | 5,13% | 25,00 |
| 30.04.2025 | 40,33 | 40,90 | 40,33 | 40,80 | 0,68% | 100,00 |
| 29.04.2025 | 40,28 | 40,65 | 40,28 | 40,53 | -1,23% | - |
| 28.04.2025 | 41,18 | 41,18 | 40,53 | 41,03 | 1,08% | 25,00 |
| 25.04.2025 | 39,75 | 40,59 | 39,75 | 40,59 | 2,06% | - |
| 24.04.2025 | 39,04 | 39,77 | 39,04 | 39,77 | -0,40% | 871,00 |
| 23.04.2025 | 38,56 | 39,95 | 38,56 | 39,93 | 5,52% | 291,00 |
| 22.04.2025 | 37,31 | 38,00 | 37,31 | 37,84 | -1,45% | 456,00 |
| 17.04.2025 | 37,63 | 38,40 | 37,63 | 38,40 | 2,72% | 135,00 |
| 16.04.2025 | 37,27 | 37,38 | 36,96 | 37,38 | -1,28% | 35,00 |
| 15.04.2025 | 37,48 | 37,87 | 37,21 | 37,87 | 1,22% | 700,00 |
| 14.04.2025 | 36,61 | 37,41 | 36,61 | 37,41 | 4,63% | 100,00 |
| 11.04.2025 | 36,64 | 36,64 | 35,76 | 35,76 | -2,85% | 434,00 |
| 10.04.2025 | 37,51 | 37,51 | 36,81 | 36,81 | -1,98% | 5,00 |
| 09.04.2025 | 36,33 | 37,55 | 35,77 | 37,55 | -1,09% | 178,00 |
| 08.04.2025 | 36,41 | 37,97 | 36,41 | 37,97 | 5,17% | 20,00 |
| 07.04.2025 | 33,83 | 38,00 | 33,37 | 36,10 | -6,66% | 253,00 |
| 04.04.2025 | 40,67 | 41,13 | 38,43 | 38,68 | -5,80% | 2.624,00 |
| 03.04.2025 | 41,29 | 41,79 | 40,96 | 41,06 | -3,46% | 225,00 |
| 02.04.2025 | 42,74 | 42,99 | 42,53 | 42,53 | -0,71% | 1.057,00 |
| 01.04.2025 | 42,40 | 43,19 | 42,40 | 42,83 | 1,69% | 630,00 |
| 31.03.2025 | 42,50 | 42,50 | 41,88 | 42,12 | -1,58% | 781,00 |
| 28.03.2025 | 43,49 | 43,97 | 42,80 | 42,80 | -2,03% | 342,00 |
| 27.03.2025 | 43,28 | 43,74 | 43,28 | 43,68 | 0,88% | 235,00 |
| 26.03.2025 | 43,68 | 43,68 | 43,19 | 43,30 | 0,17% | 825,00 |