47,210€
0,74%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,13 | 47,45 | 46,84 | 47,16 | 0,63% | 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 |
| 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 |