61,135€
1,38%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 61,48 | 61,87 | 60,77 | 61,07 | 1,28% | 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 |
| 15.09.2025 | 54,33 | 55,30 | 54,33 | 55,30 | 1,19% | 420,00 |
| 12.09.2025 | 54,03 | 55,05 | 54,03 | 54,65 | 0,28% | 460,00 |
| 11.09.2025 | 53,09 | 54,64 | 52,93 | 54,50 | 2,07% | 1.203,00 |
| 10.09.2025 | 53,52 | 54,28 | 53,39 | 53,39 | -0,16% | - |
| 09.09.2025 | 52,94 | 53,60 | 52,61 | 53,48 | 1,32% | - |
| 08.09.2025 | 53,20 | 53,38 | 52,45 | 52,78 | -0,04% | 43,00 |
| 05.09.2025 | 52,15 | 52,83 | 52,15 | 52,80 | 1,73% | 421,00 |
| 04.09.2025 | 51,50 | 51,90 | 51,50 | 51,90 | 0,31% | - |
| 03.09.2025 | 51,45 | 51,90 | 51,40 | 51,74 | 1,25% | 88,00 |
| 02.09.2025 | 52,12 | 52,12 | 51,10 | 51,10 | -3,22% | - |
| 01.09.2025 | 52,60 | 53,01 | 52,60 | 52,80 | -0,21% | 522,00 |
| 29.08.2025 | 52,22 | 52,91 | 52,22 | 52,91 | 1,05% | 43,00 |
| 28.08.2025 | 52,08 | 52,36 | 52,03 | 52,36 | -0,27% | 20,00 |
| 27.08.2025 | 53,06 | 53,16 | 52,35 | 52,50 | -1,48% | 108,00 |
| 26.08.2025 | 53,75 | 54,00 | 53,29 | 53,29 | -1,50% | 607,00 |
| 25.08.2025 | 53,64 | 54,10 | 53,64 | 54,10 | 1,14% | 211,00 |
| 22.08.2025 | 52,60 | 53,56 | 52,60 | 53,49 | 2,35% | 855,00 |
| 21.08.2025 | 52,38 | 52,38 | 52,26 | 52,26 | -0,02% | - |
| 20.08.2025 | 51,79 | 52,80 | 51,79 | 52,27 | -1,17% | 614,00 |
| 19.08.2025 | 53,01 | 53,06 | 52,82 | 52,89 | 0,28% | 195,00 |
| 18.08.2025 | 52,64 | 52,95 | 52,64 | 52,74 | -0,34% | - |
| 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 |