39,633€
-3,52%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 40,88 | 41,11 | 40,64 | 40,64 | -1,07% | 1.004,00 |
| 25.04.2025 | 40,46 | 41,08 | 40,39 | 41,08 | 2,70% | 1.462,00 |
| 24.04.2025 | 39,50 | 40,02 | 39,50 | 40,00 | 0,10% | 933,00 |
| 23.04.2025 | 39,46 | 40,45 | 39,33 | 39,96 | 4,48% | 2.360,00 |
| 22.04.2025 | 37,76 | 38,25 | 37,65 | 38,25 | 2,37% | 1.172,00 |
| 17.04.2025 | 37,79 | 38,08 | 37,36 | 37,36 | -0,84% | 1.088,00 |
| 16.04.2025 | 37,09 | 37,84 | 37,09 | 37,68 | -1,01% | 769,00 |
| 15.04.2025 | 37,31 | 38,06 | 37,31 | 38,06 | 0,71% | 3.883,00 |
| 14.04.2025 | 36,97 | 37,79 | 36,92 | 37,79 | 4,12% | 2.150,00 |
| 11.04.2025 | 36,86 | 36,86 | 35,36 | 36,30 | 0,19% | 2.446,00 |
| 10.04.2025 | 37,29 | 37,29 | 36,23 | 36,23 | 1,57% | 999,00 |
| 09.04.2025 | 37,00 | 37,25 | 35,50 | 35,67 | -4,43% | 4.509,00 |
| 08.04.2025 | 37,00 | 38,23 | 36,81 | 37,32 | 1,17% | 3.139,00 |
| 07.04.2025 | 35,00 | 38,56 | 34,33 | 36,89 | -5,54% | 7.658,00 |
| 04.04.2025 | 41,31 | 41,31 | 37,99 | 39,06 | -5,81% | 7.747,00 |
| 03.04.2025 | 40,99 | 41,47 | 40,84 | 41,47 | -2,85% | 1.535,00 |
| 02.04.2025 | 42,64 | 42,72 | 42,54 | 42,68 | -1,00% | 704,00 |
| 01.04.2025 | 43,11 | 43,29 | 42,85 | 43,11 | 1,20% | 1.537,00 |
| 31.03.2025 | 42,08 | 42,60 | 42,08 | 42,60 | -1,05% | 1.458,00 |
| 28.03.2025 | 43,58 | 43,73 | 42,85 | 43,05 | -2,51% | 213,00 |
| 27.03.2025 | 43,72 | 44,16 | 43,48 | 44,16 | 1,03% | 168,00 |
| 26.03.2025 | 43,75 | 43,75 | 43,34 | 43,71 | 0,48% | 1.332,00 |
| 25.03.2025 | 42,78 | 43,50 | 42,78 | 43,50 | -0,13% | 573,00 |
| 24.03.2025 | 43,73 | 43,73 | 43,40 | 43,56 | 0,33% | 2.330,00 |
| 21.03.2025 | 42,50 | 43,51 | 42,50 | 43,41 | 1,22% | 1.589,00 |
| 20.03.2025 | 43,74 | 43,76 | 42,76 | 42,89 | -5,77% | 17.516,00 |
| 19.03.2025 | 44,87 | 46,15 | 44,87 | 45,51 | 1,14% | 4.666,00 |
| 18.03.2025 | 45,00 | 45,65 | 44,78 | 45,00 | 1,50% | 941,00 |
| 17.03.2025 | 43,46 | 44,33 | 43,40 | 44,33 | 2,23% | 2.591,00 |
| 14.03.2025 | 43,57 | 43,62 | 43,33 | 43,37 | -0,03% | 672,00 |
| 13.03.2025 | 42,45 | 43,38 | 42,45 | 43,38 | 1,85% | 2.550,00 |
| 12.03.2025 | 42,63 | 43,01 | 42,32 | 42,59 | -0,60% | 16.646,00 |
| 11.03.2025 | 43,13 | 43,25 | 42,56 | 42,85 | -0,80% | 18.294,00 |
| 10.03.2025 | 43,34 | 43,68 | 42,75 | 43,19 | -2,62% | 16.040,00 |
| 07.03.2025 | 44,50 | 44,51 | 43,89 | 44,35 | -2,10% | 2.849,00 |
| 06.03.2025 | 45,18 | 46,14 | 45,15 | 45,30 | 4,66% | 20.387,00 |
| 05.03.2025 | 43,46 | 43,76 | 43,19 | 43,29 | 3,49% | 6.631,00 |
| 04.03.2025 | 41,79 | 42,54 | 41,73 | 41,83 | -0,32% | 10.353,00 |
| 03.03.2025 | 42,05 | 42,32 | 41,93 | 41,96 | -0,23% | 3.308,00 |
| 28.02.2025 | 41,76 | 42,13 | 41,72 | 42,06 | -2,23% | 635,00 |
| 27.02.2025 | 42,95 | 43,04 | 42,65 | 43,02 | -0,70% | 2.397,00 |
| 26.02.2025 | 43,10 | 43,32 | 42,82 | 43,32 | 1,69% | 5.184,00 |
| 25.02.2025 | 41,84 | 42,60 | 41,84 | 42,60 | 1,51% | 2.275,00 |
| 24.02.2025 | 43,12 | 43,12 | 41,93 | 41,97 | -9,03% | 11.072,00 |
| 21.02.2025 | 45,95 | 46,13 | 45,69 | 46,13 | 2,37% | 397,00 |
| 20.02.2025 | 43,83 | 45,62 | 43,72 | 45,06 | 1,14% | 1.644,00 |
| 19.02.2025 | 45,00 | 45,14 | 44,37 | 44,55 | -1,05% | 521,00 |
| 18.02.2025 | 44,98 | 45,63 | 44,98 | 45,03 | 1,09% | 4.935,00 |
| 17.02.2025 | 44,22 | 44,54 | 43,85 | 44,54 | 3,76% | 2.493,00 |
| 14.02.2025 | 42,93 | 43,64 | 42,80 | 42,93 | 4,36% | 5.889,00 |
| 13.02.2025 | 40,50 | 41,13 | 40,49 | 41,13 | 2,81% | 1.367,00 |
| 12.02.2025 | 40,50 | 40,50 | 40,01 | 40,01 | 0,77% | 1.167,00 |
| 11.02.2025 | 39,48 | 39,70 | 39,39 | 39,70 | -1,35% | 294,00 |
| 10.02.2025 | 39,55 | 40,25 | 39,55 | 40,25 | 3,11% | 3.240,00 |
| 07.02.2025 | 38,77 | 39,21 | 38,77 | 39,03 | 1,15% | 4.398,00 |
| 06.02.2025 | 38,08 | 38,59 | 38,08 | 38,59 | 2,47% | 1.291,00 |
| 05.02.2025 | 37,41 | 37,83 | 37,35 | 37,66 | -0,83% | 1.261,00 |
| 04.02.2025 | 37,82 | 38,00 | 37,39 | 37,97 | 2,76% | 2.694,00 |
| 03.02.2025 | 36,05 | 37,07 | 36,05 | 36,95 | -0,04% | 308,00 |
| 31.01.2025 | 37,38 | 37,43 | 36,92 | 36,97 | 1,18% | 264,00 |
| 30.01.2025 | 36,40 | 36,77 | 36,40 | 36,54 | -0,14% | 287,00 |
| 29.01.2025 | 36,43 | 36,59 | 36,23 | 36,59 | 2,06% | 791,00 |
| 28.01.2025 | 35,67 | 35,97 | 35,65 | 35,85 | 0,96% | 1.188,00 |
| 27.01.2025 | 35,61 | 35,61 | 35,24 | 35,51 | 0,23% | 2.241,00 |
| 24.01.2025 | 35,40 | 35,59 | 35,40 | 35,43 | 2,07% | 583,00 |
| 23.01.2025 | 34,98 | 34,98 | 34,71 | 34,71 | -0,98% | 1.074,00 |
| 22.01.2025 | 34,84 | 35,05 | 34,84 | 35,05 | -0,41% | 2.310,00 |
| 21.01.2025 | 34,93 | 35,20 | 34,90 | 35,20 | -0,23% | 816,00 |
| 20.01.2025 | 35,67 | 35,70 | 35,28 | 35,28 | 0,28% | 1.414,00 |
| 17.01.2025 | 34,60 | 35,18 | 34,60 | 35,18 | 2,34% | 936,00 |
| 16.01.2025 | 34,85 | 34,85 | 34,37 | 34,37 | -1,01% | 425,00 |
| 15.01.2025 | 34,45 | 34,89 | 34,37 | 34,72 | 2,54% | 13.101,00 |
| 14.01.2025 | 34,11 | 34,18 | 33,82 | 33,86 | 1,62% | 684,00 |
| 13.01.2025 | 33,61 | 33,61 | 33,13 | 33,32 | -1,32% | 3.377,00 |
| 10.01.2025 | 34,49 | 34,49 | 33,70 | 33,77 | -2,48% | 281,00 |
| 09.01.2025 | 34,63 | 34,75 | 34,63 | 34,63 | -0,20% | 385,00 |
| 08.01.2025 | 34,42 | 35,07 | 34,42 | 34,70 | -0,43% | 3.195,00 |
| 07.01.2025 | 35,10 | 35,30 | 34,67 | 34,85 | -3,10% | 2.768,00 |
| 06.01.2025 | 38,28 | 38,94 | 35,40 | 35,96 | -6,16% | 5.628,00 |
| 03.01.2025 | 38,46 | 38,50 | 38,32 | 38,32 | -0,53% | 229,00 |
| 02.01.2025 | 38,47 | 38,59 | 38,11 | 38,53 | 0,33% | 1.693,00 |
| 30.12.2024 | 38,69 | 38,69 | 38,39 | 38,40 | -1,49% | 1.220,00 |
| 27.12.2024 | 38,93 | 39,32 | 38,93 | 38,98 | -1,28% | 1.083,00 |
| 23.12.2024 | 39,03 | 39,49 | 39,00 | 39,49 | -0,75% | 407,00 |
| 20.12.2024 | 39,87 | 39,91 | 39,27 | 39,79 | 0,25% | 21.699,00 |
| 19.12.2024 | 39,90 | 40,06 | 39,63 | 39,69 | -0,49% | 1.453,00 |
| 18.12.2024 | 40,37 | 40,37 | 39,83 | 39,88 | -0,77% | 1.790,00 |
| 17.12.2024 | 40,30 | 40,35 | 40,10 | 40,19 | -0,17% | 3.379,00 |
| 16.12.2024 | 40,26 | 40,40 | 40,11 | 40,26 | -1,07% | 1.494,00 |
| 13.12.2024 | 40,36 | 41,08 | 40,36 | 40,70 | 0,48% | 6.468,00 |
| 12.12.2024 | 41,01 | 41,36 | 40,50 | 40,50 | -0,92% | 17.834,00 |
| 11.12.2024 | 40,92 | 40,96 | 40,75 | 40,88 | 1,18% | 1.813,00 |
| 10.12.2024 | 40,41 | 40,67 | 40,20 | 40,40 | -1,54% | 4.051,00 |
| 09.12.2024 | 41,17 | 41,40 | 40,76 | 41,03 | 1,75% | 4.667,00 |
| 06.12.2024 | 40,12 | 40,33 | 39,89 | 40,33 | 1,07% | 1.275,00 |
| 05.12.2024 | 39,63 | 40,20 | 39,62 | 39,90 | 1,86% | 3.176,00 |
| 04.12.2024 | 39,18 | 39,24 | 39,05 | 39,17 | -0,01% | 2.105,00 |
| 03.12.2024 | 39,90 | 40,00 | 39,18 | 39,18 | -0,62% | 1.017,00 |
| 02.12.2024 | 38,78 | 39,66 | 38,50 | 39,42 | 2,60% | 5.900,00 |
| 29.11.2024 | 37,93 | 38,42 | 37,93 | 38,42 | 1,17% | 1.011,00 |