39,518€
3,18%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 39,05 | 39,89 | 39,05 | 39,52 | 3,19% | 1.197,00 |
| 17.10.2024 | 38,75 | 38,75 | 38,30 | 38,30 | -1,45% | 158,00 |
| 16.10.2024 | 39,19 | 39,19 | 38,87 | 38,87 | -0,33% | 994,00 |
| 15.10.2024 | 38,75 | 39,09 | 38,61 | 39,00 | -3,48% | 2.428,00 |
| 14.10.2024 | 39,74 | 40,40 | 39,65 | 40,40 | 1,93% | 1.349,00 |
| 11.10.2024 | 39,50 | 39,64 | 39,48 | 39,64 | -0,01% | 1.156,00 |
| 10.10.2024 | 40,11 | 40,11 | 39,63 | 39,64 | 0,55% | 870,00 |
| 09.10.2024 | 39,49 | 39,49 | 39,34 | 39,43 | -2,29% | 762,00 |
| 08.10.2024 | 38,60 | 40,35 | 38,60 | 40,35 | -1,33% | 2.466,00 |
| 07.10.2024 | 41,30 | 41,60 | 40,90 | 40,90 | -0,26% | 4.957,00 |
| 04.10.2024 | 41,00 | 41,22 | 40,81 | 41,00 | 0,59% | 2.140,00 |
| 03.10.2024 | 41,29 | 41,29 | 40,51 | 40,76 | -0,39% | 345,00 |
| 02.10.2024 | 40,62 | 41,50 | 40,62 | 40,92 | 3,23% | 3.704,00 |
| 01.10.2024 | 39,46 | 40,00 | 38,99 | 39,64 | 1,59% | 4.676,00 |
| 30.09.2024 | 39,76 | 40,10 | 39,02 | 39,02 | -0,79% | 4.918,00 |
| 27.09.2024 | 38,49 | 39,72 | 38,37 | 39,33 | 1,25% | 8.989,00 |
| 26.09.2024 | 36,65 | 38,85 | 36,60 | 38,85 | 7,19% | 10.887,00 |
| 25.09.2024 | 35,62 | 36,24 | 35,50 | 36,24 | 2,34% | 6.012,00 |
| 24.09.2024 | 35,13 | 35,65 | 35,13 | 35,41 | 3,69% | 3.287,00 |
| 23.09.2024 | 33,64 | 34,21 | 33,47 | 34,15 | 1,55% | 1.826,00 |
| 20.09.2024 | 33,85 | 33,93 | 33,63 | 33,63 | -0,87% | 212,00 |
| 19.09.2024 | 33,10 | 33,95 | 33,10 | 33,93 | 4,67% | 417,00 |
| 18.09.2024 | 32,67 | 32,67 | 32,41 | 32,41 | -0,84% | 118,00 |
| 17.09.2024 | 32,36 | 32,69 | 32,36 | 32,69 | 1,76% | - |
| 16.09.2024 | 32,35 | 32,44 | 32,10 | 32,12 | 0,03% | 957,00 |
| 13.09.2024 | 32,20 | 32,22 | 32,11 | 32,11 | 0,02% | 247,00 |
| 12.09.2024 | 32,64 | 32,68 | 32,11 | 32,11 | -0,31% | 645,00 |
| 11.09.2024 | 32,68 | 32,68 | 32,21 | 32,21 | -0,09% | 198,00 |
| 10.09.2024 | 32,42 | 32,52 | 32,24 | 32,24 | -1,12% | - |
| 09.09.2024 | 32,28 | 32,60 | 32,28 | 32,60 | -1,36% | 396,00 |
| 06.09.2024 | 33,05 | 33,11 | 32,83 | 33,05 | -1,06% | 513,00 |
| 05.09.2024 | 33,23 | 33,41 | 33,23 | 33,41 | 0,72% | - |
| 04.09.2024 | 33,00 | 33,28 | 33,00 | 33,17 | -0,70% | 900,00 |
| 03.09.2024 | 33,48 | 33,68 | 33,40 | 33,40 | 0,18% | 1.008,00 |
| 02.09.2024 | 33,10 | 33,34 | 33,10 | 33,34 | -1,02% | 98,00 |
| 30.08.2024 | 33,27 | 33,75 | 33,27 | 33,69 | 2,14% | 294,00 |
| 29.08.2024 | 32,87 | 32,98 | 32,81 | 32,98 | 1,63% | 1.607,00 |
| 28.08.2024 | 33,02 | 33,10 | 32,45 | 32,45 | -1,83% | 3.817,00 |
| 27.08.2024 | 33,11 | 33,14 | 33,03 | 33,06 | -0,44% | 217,00 |
| 26.08.2024 | 33,38 | 33,38 | 33,20 | 33,20 | -0,24% | - |
| 23.08.2024 | 33,32 | 33,32 | 33,27 | 33,28 | 0,24% | - |
| 22.08.2024 | 33,21 | 33,55 | 33,20 | 33,20 | 0,29% | 344,00 |
| 21.08.2024 | 33,00 | 33,20 | 32,91 | 33,11 | -0,29% | 1.694,00 |
| 20.08.2024 | 33,22 | 33,34 | 33,10 | 33,20 | -0,49% | 2.507,00 |
| 19.08.2024 | 33,11 | 33,37 | 33,03 | 33,37 | 1,21% | - |
| 16.08.2024 | 33,10 | 33,37 | 32,97 | 32,97 | 0,41% | 1.400,00 |
| 15.08.2024 | 32,71 | 32,83 | 32,71 | 32,83 | -0,67% | - |
| 14.08.2024 | 33,00 | 33,21 | 32,90 | 33,05 | -0,15% | 2.765,00 |
| 13.08.2024 | 33,00 | 33,30 | 32,95 | 33,10 | 0,82% | 3.289,00 |
| 12.08.2024 | 32,50 | 32,83 | 32,50 | 32,83 | 2,18% | 1.286,00 |
| 09.08.2024 | 32,25 | 32,32 | 32,13 | 32,13 | 1,02% | 1.000,00 |
| 08.08.2024 | 31,70 | 31,81 | 31,70 | 31,81 | 1,11% | - |
| 07.08.2024 | 31,14 | 31,46 | 31,14 | 31,46 | 3,08% | - |
| 06.08.2024 | 30,70 | 30,70 | 30,52 | 30,52 | 0,53% | 1.260,00 |
| 05.08.2024 | 30,53 | 30,53 | 30,36 | 30,36 | -2,58% | 100,00 |
| 02.08.2024 | 31,48 | 31,48 | 31,16 | 31,16 | -3,18% | 50,00 |
| 01.08.2024 | 32,19 | 32,35 | 32,15 | 32,19 | 0,44% | 469,00 |
| 31.07.2024 | 32,48 | 32,48 | 32,00 | 32,05 | 0,53% | 434,00 |
| 30.07.2024 | 31,35 | 31,88 | 31,35 | 31,88 | 1,21% | 162,00 |
| 29.07.2024 | 31,70 | 32,01 | 31,50 | 31,50 | -0,66% | 1.500,00 |
| 26.07.2024 | 31,91 | 32,35 | 31,69 | 31,71 | 0,16% | 864,00 |
| 25.07.2024 | 31,10 | 31,66 | 31,10 | 31,66 | -1,31% | 2.836,00 |
| 24.07.2024 | 32,27 | 32,27 | 32,04 | 32,08 | -1,14% | 457,00 |
| 23.07.2024 | 32,48 | 32,62 | 32,40 | 32,45 | -1,50% | 130,00 |
| 22.07.2024 | 32,35 | 33,08 | 32,35 | 32,94 | 2,51% | 1.097,00 |
| 19.07.2024 | 32,61 | 32,61 | 32,14 | 32,14 | -1,86% | 260,00 |
| 18.07.2024 | 32,80 | 33,21 | 32,75 | 32,75 | -0,29% | 167,00 |
| 17.07.2024 | 32,76 | 32,84 | 32,71 | 32,84 | -0,33% | - |
| 16.07.2024 | 32,88 | 33,10 | 32,87 | 32,95 | -1,67% | 1.500,00 |
| 15.07.2024 | 33,82 | 33,92 | 33,51 | 33,51 | -1,77% | - |
| 12.07.2024 | 33,77 | 34,15 | 33,77 | 34,12 | 3,24% | 1.511,00 |
| 11.07.2024 | 33,17 | 33,27 | 33,05 | 33,05 | 0,26% | - |
| 10.07.2024 | 32,65 | 33,15 | 32,65 | 32,96 | 0,30% | 4.550,00 |
| 09.07.2024 | 32,81 | 32,86 | 32,76 | 32,86 | -0,53% | 2.030,00 |
| 08.07.2024 | 32,80 | 33,05 | 32,80 | 33,04 | 0,41% | 1.100,00 |
| 05.07.2024 | 33,10 | 33,14 | 32,90 | 32,90 | -0,69% | 500,00 |
| 04.07.2024 | 33,11 | 33,18 | 33,11 | 33,13 | 0,39% | - |
| 03.07.2024 | 33,25 | 33,50 | 33,00 | 33,00 | 1,12% | 1.605,00 |
| 02.07.2024 | 33,32 | 33,32 | 32,64 | 32,64 | -0,62% | 4.058,00 |
| 01.07.2024 | 34,00 | 34,00 | 32,84 | 32,84 | -1,38% | 2.164,00 |
| 28.06.2024 | 33,24 | 33,50 | 33,18 | 33,30 | -0,36% | 1.717,00 |
| 27.06.2024 | 33,37 | 33,42 | 33,25 | 33,42 | -1,88% | 2.503,00 |
| 26.06.2024 | 34,05 | 34,24 | 33,64 | 34,06 | 1,55% | 1.616,00 |
| 25.06.2024 | 34,10 | 34,10 | 33,54 | 33,54 | -2,63% | 544,00 |
| 24.06.2024 | 34,03 | 34,59 | 34,03 | 34,45 | 0,78% | 500,00 |
| 21.06.2024 | 34,05 | 34,42 | 34,05 | 34,18 | -0,12% | 261,00 |
| 20.06.2024 | 34,48 | 34,48 | 34,07 | 34,22 | -0,35% | 761,00 |
| 19.06.2024 | 34,54 | 34,71 | 34,34 | 34,34 | 1,12% | - |
| 18.06.2024 | 34,17 | 34,17 | 33,86 | 33,96 | 0,09% | 407,00 |
| 17.06.2024 | 34,30 | 34,30 | 33,93 | 33,93 | 0,10% | - |
| 14.06.2024 | 34,32 | 34,37 | 33,77 | 33,90 | -1,22% | 2.955,00 |
| 13.06.2024 | 34,80 | 34,80 | 34,32 | 34,32 | -1,44% | 1.498,00 |
| 12.06.2024 | 34,04 | 34,82 | 34,01 | 34,82 | 3,62% | 178,00 |
| 11.06.2024 | 34,05 | 34,05 | 33,56 | 33,60 | -0,99% | 300,00 |
| 10.06.2024 | 33,50 | 33,94 | 33,50 | 33,94 | 0,21% | 392,00 |
| 07.06.2024 | 34,19 | 34,19 | 33,64 | 33,87 | -0,48% | 1.188,00 |
| 06.06.2024 | 33,93 | 34,26 | 33,93 | 34,03 | 0,43% | 3.469,00 |
| 05.06.2024 | 34,00 | 34,00 | 33,83 | 33,89 | -0,53% | 20,00 |
| 04.06.2024 | 33,92 | 34,07 | 33,70 | 34,07 | 0,72% | 130,00 |
| 03.06.2024 | 34,06 | 34,11 | 33,82 | 33,82 | 1,70% | 65,00 |