43,143€
-1,68%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 42,71 | 43,20 | 42,71 | 43,19 | -1,58% | - |
| 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% | - |
| 29.10.2025 | 60,49 | 61,68 | 60,49 | 61,68 | 2,19% | 235,00 |
| 28.10.2025 | 60,17 | 61,14 | 60,17 | 60,36 | -1,45% | 1.542,00 |
| 27.10.2025 | 60,21 | 61,59 | 60,21 | 61,25 | 4,10% | 528,00 |
| 24.10.2025 | 58,94 | 59,44 | 58,84 | 58,84 | -0,27% | 345,00 |
| 23.10.2025 | 58,24 | 59,13 | 58,00 | 59,00 | 0,44% | 1.139,00 |
| 22.10.2025 | 57,79 | 58,74 | 57,79 | 58,74 | 0,00% | 239,00 |
| 21.10.2025 | 58,33 | 58,74 | 58,15 | 58,74 | 0,31% | 95,00 |
| 20.10.2025 | 58,63 | 58,63 | 58,56 | 58,56 | 2,52% | 65,00 |
| 17.10.2025 | 56,49 | 57,17 | 56,49 | 57,12 | -0,64% | 898,00 |
| 16.10.2025 | 58,03 | 58,48 | 57,49 | 57,49 | -2,39% | 21,00 |
| 15.10.2025 | 58,43 | 59,35 | 58,43 | 58,90 | 0,93% | - |
| 14.10.2025 | 58,71 | 58,71 | 57,97 | 58,36 | -1,75% | 102,00 |
| 13.10.2025 | 59,06 | 59,87 | 59,06 | 59,40 | 1,52% | 100,00 |
| 10.10.2025 | 61,58 | 61,58 | 58,51 | 58,51 | -5,93% | 165,00 |
| 09.10.2025 | 62,48 | 62,50 | 62,14 | 62,20 | 1,50% | 235,00 |
| 07.10.2025 | 60,61 | 61,44 | 60,61 | 61,28 | -0,36% | 75,00 |
| 06.10.2025 | 62,00 | 62,14 | 60,98 | 61,50 | -0,81% | 446,00 |
| 03.10.2025 | 60,81 | 62,00 | 60,81 | 62,00 | 1,71% | 273,00 |
| 02.10.2025 | 60,77 | 61,38 | 60,77 | 60,96 | 1,09% | 25,00 |
| 01.10.2025 | 59,50 | 60,30 | 58,92 | 60,30 | -0,64% | 1.188,00 |
| 30.09.2025 | 60,18 | 60,69 | 59,31 | 60,69 | 1,66% | 557,00 |
| 29.09.2025 | 59,99 | 59,99 | 59,02 | 59,70 | 2,70% | 1.288,00 |
| 26.09.2025 | 57,77 | 58,13 | 57,77 | 58,13 | 0,48% | 950,00 |
| 25.09.2025 | 57,93 | 58,39 | 57,69 | 57,85 | 0,66% | 520,00 |
| 24.09.2025 | 55,21 | 58,20 | 55,21 | 57,47 | 0,30% | 104,00 |
| 23.09.2025 | 56,20 | 57,30 | 56,20 | 57,30 | 1,40% | 437,00 |
| 22.09.2025 | 56,51 | 56,69 | 56,29 | 56,51 | -0,86% | 15,00 |
| 19.09.2025 | 56,60 | 57,00 | 56,60 | 57,00 | -0,61% | 308,00 |
| 18.09.2025 | 55,37 | 57,35 | 55,37 | 57,35 | 0,54% | 967,00 |
| 17.09.2025 | 54,83 | 57,04 | 54,83 | 57,04 | 4,60% | 722,00 |
| 16.09.2025 | 55,29 | 55,29 | 54,53 | 54,53 | -1,39% | 1.452,00 |