42,505€
-0,76%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 43,14 | 43,22 | 42,39 | 42,44 | -0,90% | 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 |
| 25.03.2025 | 42,66 | 43,23 | 42,59 | 43,23 | -0,75% | 653,00 |
| 24.03.2025 | 43,81 | 43,81 | 43,27 | 43,55 | 1,43% | 357,00 |
| 21.03.2025 | 42,06 | 43,06 | 42,06 | 42,94 | -0,57% | 350,00 |
| 20.03.2025 | 43,75 | 43,78 | 43,18 | 43,18 | -3,77% | 846,00 |
| 19.03.2025 | 44,29 | 46,10 | 44,29 | 44,87 | 1,83% | 977,00 |
| 18.03.2025 | 44,96 | 45,16 | 44,07 | 44,07 | 0,88% | 412,00 |
| 17.03.2025 | 43,85 | 43,85 | 43,06 | 43,68 | 0,81% | 315,00 |
| 14.03.2025 | 43,28 | 43,76 | 43,28 | 43,33 | 1,88% | 1.925,00 |
| 13.03.2025 | 41,74 | 42,60 | 41,74 | 42,53 | 0,64% | 774,00 |
| 12.03.2025 | 42,13 | 43,14 | 42,13 | 42,26 | -0,62% | 480,00 |
| 11.03.2025 | 42,49 | 43,08 | 42,49 | 42,53 | -0,46% | 784,00 |
| 10.03.2025 | 42,79 | 43,67 | 42,72 | 42,72 | -2,68% | 2.342,00 |
| 07.03.2025 | 45,67 | 45,67 | 43,90 | 43,90 | -2,21% | 99,00 |
| 06.03.2025 | 45,10 | 45,79 | 44,89 | 44,89 | 3,42% | 2.110,00 |
| 05.03.2025 | 43,18 | 43,80 | 43,18 | 43,40 | 2,90% | 2.061,00 |
| 04.03.2025 | 41,98 | 42,38 | 41,62 | 42,18 | -0,34% | 195,00 |
| 03.03.2025 | 42,14 | 42,70 | 41,44 | 42,32 | 1,33% | 441,00 |
| 28.02.2025 | 41,64 | 41,89 | 41,64 | 41,77 | -2,40% | - |
| 27.02.2025 | 42,77 | 42,87 | 42,75 | 42,79 | -1,30% | 565,00 |
| 26.02.2025 | 42,84 | 43,36 | 42,73 | 43,36 | 2,81% | 121,00 |
| 25.02.2025 | 41,73 | 42,22 | 41,73 | 42,17 | 0,46% | 2.882,00 |
| 24.02.2025 | 42,92 | 43,01 | 41,98 | 41,98 | -8,75% | 1.604,00 |
| 21.02.2025 | 45,86 | 46,00 | 45,58 | 46,00 | 2,45% | 465,00 |
| 20.02.2025 | 43,56 | 45,40 | 43,49 | 44,90 | 2,93% | 2.331,00 |
| 19.02.2025 | 44,83 | 45,09 | 43,62 | 43,62 | -4,30% | 614,00 |
| 18.02.2025 | 44,17 | 45,58 | 44,17 | 45,58 | 4,10% | 82,00 |
| 17.02.2025 | 43,99 | 44,33 | 43,79 | 43,79 | 2,95% | 1.172,00 |
| 14.02.2025 | 41,41 | 43,68 | 41,41 | 42,53 | 4,11% | 3.542,00 |
| 13.02.2025 | 39,88 | 40,85 | 39,88 | 40,85 | 1,23% | 1.060,00 |
| 12.02.2025 | 40,33 | 40,40 | 39,91 | 40,36 | 2,41% | 122,00 |
| 11.02.2025 | 38,77 | 39,41 | 38,77 | 39,41 | -1,49% | 412,00 |
| 10.02.2025 | 39,57 | 40,00 | 39,54 | 40,00 | 2,49% | 2.179,00 |
| 07.02.2025 | 38,35 | 39,03 | 38,35 | 39,03 | 1,63% | 370,00 |
| 06.02.2025 | 37,67 | 38,54 | 37,67 | 38,41 | 1,57% | 761,00 |
| 05.02.2025 | 37,11 | 37,81 | 37,11 | 37,81 | 0,38% | - |
| 04.02.2025 | 37,44 | 37,75 | 37,32 | 37,67 | 2,71% | 108,00 |
| 03.02.2025 | 35,79 | 36,68 | 35,79 | 36,67 | -1,33% | 765,00 |
| 31.01.2025 | 36,57 | 37,48 | 36,57 | 37,17 | 0,00% | 424,00 |
| 30.01.2025 | 36,32 | 37,17 | 36,32 | 37,17 | 0,72% | 30,00 |
| 29.01.2025 | 35,83 | 36,90 | 35,83 | 36,90 | 2,44% | 539,00 |
| 28.01.2025 | 35,33 | 36,07 | 35,33 | 36,02 | 2,39% | 2.558,00 |
| 27.01.2025 | 35,44 | 35,56 | 35,10 | 35,18 | -1,26% | 43,00 |
| 24.01.2025 | 34,98 | 35,63 | 34,98 | 35,63 | 2,09% | 2.049,00 |
| 23.01.2025 | 34,52 | 34,97 | 34,52 | 34,90 | 0,10% | 2.351,00 |
| 22.01.2025 | 34,61 | 35,42 | 34,58 | 34,87 | 1,16% | 901,00 |
| 21.01.2025 | 34,98 | 35,01 | 34,47 | 34,47 | -3,55% | 854,00 |
| 20.01.2025 | 35,35 | 35,74 | 35,35 | 35,74 | 2,48% | 626,00 |
| 17.01.2025 | 34,20 | 34,87 | 34,20 | 34,87 | 1,48% | 1.181,00 |
| 16.01.2025 | 34,67 | 34,67 | 34,36 | 34,36 | 0,57% | 348,00 |
| 15.01.2025 | 33,99 | 34,69 | 33,99 | 34,17 | 1,20% | 4.125,00 |
| 14.01.2025 | 33,90 | 34,19 | 33,76 | 33,76 | -0,63% | 1.260,00 |
| 13.01.2025 | 33,10 | 33,98 | 33,10 | 33,98 | -0,23% | 1.570,00 |
| 10.01.2025 | 34,37 | 34,37 | 34,06 | 34,06 | -0,53% | - |
| 09.01.2025 | 34,54 | 34,72 | 34,24 | 34,24 | 0,41% | 183,00 |
| 08.01.2025 | 34,87 | 34,87 | 34,10 | 34,10 | -1,30% | 1.411,00 |
| 07.01.2025 | 34,97 | 35,22 | 34,55 | 34,55 | -10,45% | 808,00 |
| 06.01.2025 | 38,50 | 38,58 | 38,14 | 38,58 | 1,33% | 507,00 |
| 03.01.2025 | 38,50 | 38,50 | 38,00 | 38,07 | 0,03% | 225,00 |
| 02.01.2025 | 37,94 | 38,20 | 37,94 | 38,06 | -1,19% | 150,00 |
| 30.12.2024 | 38,60 | 38,65 | 38,42 | 38,52 | -1,14% | 1.039,00 |
| 27.12.2024 | 38,86 | 39,11 | 38,72 | 38,97 | -0,28% | 170,00 |
| 23.12.2024 | 39,01 | 39,16 | 39,01 | 39,08 | -0,46% | - |
| 20.12.2024 | 39,91 | 39,91 | 39,20 | 39,26 | -0,93% | 758,00 |
| 19.12.2024 | 40,35 | 40,35 | 39,63 | 39,63 | 0,49% | 376,00 |
| 18.12.2024 | 40,15 | 40,32 | 39,43 | 39,43 | -1,72% | 1.344,00 |
| 17.12.2024 | 39,87 | 40,29 | 39,87 | 40,12 | -0,45% | 283,00 |
| 16.12.2024 | 40,22 | 40,52 | 40,22 | 40,30 | -1,72% | 400,00 |
| 13.12.2024 | 40,37 | 41,01 | 40,33 | 41,01 | 1,98% | - |
| 12.12.2024 | 40,92 | 40,92 | 40,21 | 40,21 | -1,93% | 2.019,00 |
| 11.12.2024 | 40,08 | 41,00 | 40,04 | 41,00 | 1,38% | 305,00 |
| 10.12.2024 | 41,20 | 41,20 | 40,09 | 40,44 | -1,40% | 2.852,00 |
| 09.12.2024 | 40,25 | 41,25 | 40,25 | 41,02 | 2,45% | 2.857,00 |
| 06.12.2024 | 39,73 | 40,20 | 39,73 | 40,04 | 0,35% | 1.864,00 |
| 05.12.2024 | 37,41 | 40,11 | 37,41 | 39,90 | 2,29% | 1.030,00 |
| 04.12.2024 | 38,96 | 39,32 | 38,96 | 39,00 | -1,02% | 1.783,00 |
| 03.12.2024 | 39,70 | 39,87 | 38,80 | 39,40 | -0,32% | 1.780,00 |
| 02.12.2024 | 39,05 | 39,99 | 38,00 | 39,53 | 2,57% | 2.050,00 |
| 29.11.2024 | 37,99 | 38,54 | 37,69 | 38,54 | 1,42% | 725,00 |
| 28.11.2024 | 37,99 | 38,07 | 37,95 | 38,00 | -0,14% | 995,00 |
| 27.11.2024 | 38,00 | 38,31 | 38,00 | 38,05 | 0,00% | 152,00 |
| 26.11.2024 | 37,71 | 38,09 | 37,71 | 38,05 | 0,08% | 935,00 |
| 25.11.2024 | 38,08 | 38,15 | 38,02 | 38,02 | 0,78% | 536,00 |
| 22.11.2024 | 37,69 | 37,88 | 37,69 | 37,73 | -0,68% | 435,00 |
| 21.11.2024 | 37,74 | 38,03 | 37,73 | 37,99 | 0,64% | 1.961,00 |
| 20.11.2024 | 38,22 | 38,22 | 37,75 | 37,75 | 0,11% | 423,00 |
| 19.11.2024 | 37,98 | 38,04 | 37,71 | 37,71 | -0,79% | - |
| 18.11.2024 | 38,36 | 38,60 | 38,00 | 38,01 | 0,52% | 1.847,00 |
| 15.11.2024 | 37,71 | 38,07 | 37,71 | 37,81 | -0,22% | 221,00 |
| 14.11.2024 | 37,12 | 38,00 | 37,12 | 37,90 | 0,45% | 6.006,00 |
| 13.11.2024 | 37,82 | 37,97 | 37,73 | 37,73 | -0,20% | 1.371,00 |
| 12.11.2024 | 37,89 | 38,12 | 37,80 | 37,80 | -2,07% | 1.770,00 |
| 11.11.2024 | 38,58 | 38,70 | 38,58 | 38,60 | 0,13% | 250,00 |
| 08.11.2024 | 38,86 | 38,86 | 38,19 | 38,55 | -2,05% | 1.724,00 |
| 07.11.2024 | 39,39 | 39,50 | 39,36 | 39,36 | 1,40% | 3.000,00 |