46,363€
-1,03%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 46,74 | 46,74 | 46,30 | 46,37 | -1,02% | 304,00 |
| 01.07.2025 | 47,53 | 47,64 | 46,74 | 46,85 | -0,83% | 1.464,00 |
| 30.06.2025 | 47,50 | 47,57 | 47,10 | 47,24 | 0,50% | 1.990,00 |
| 27.06.2025 | 47,83 | 47,83 | 47,00 | 47,00 | -0,59% | 4.791,00 |
| 26.06.2025 | 47,64 | 47,75 | 47,28 | 47,28 | -1,12% | 2.013,00 |
| 25.06.2025 | 48,20 | 48,57 | 47,82 | 47,82 | -0,71% | 3.174,00 |
| 24.06.2025 | 48,55 | 48,74 | 48,03 | 48,16 | 1,81% | 4.450,00 |
| 23.06.2025 | 46,14 | 48,00 | 45,94 | 47,30 | 2,61% | 4.243,00 |
| 20.06.2025 | 46,20 | 46,45 | 45,87 | 46,10 | 0,99% | 3.848,00 |
| 19.06.2025 | 46,16 | 46,16 | 45,65 | 45,65 | -3,05% | 501,00 |
| 18.06.2025 | 46,45 | 47,08 | 46,20 | 47,08 | 0,45% | 1.063,00 |
| 17.06.2025 | 46,75 | 46,87 | 46,36 | 46,87 | 1,32% | 1.617,00 |
| 16.06.2025 | 46,86 | 46,96 | 46,26 | 46,26 | 0,75% | 2.609,00 |
| 13.06.2025 | 46,20 | 46,60 | 45,92 | 45,92 | -3,09% | 6.787,00 |
| 12.06.2025 | 47,18 | 47,61 | 46,93 | 47,38 | 0,19% | 1.073,00 |
| 11.06.2025 | 47,58 | 47,91 | 47,29 | 47,29 | 0,23% | 1.086,00 |
| 10.06.2025 | 47,52 | 47,57 | 47,18 | 47,18 | -0,90% | 1.224,00 |
| 09.06.2025 | 47,39 | 47,86 | 47,39 | 47,61 | 0,89% | 3.031,00 |
| 06.06.2025 | 47,41 | 47,54 | 46,62 | 47,19 | 0,95% | 1.796,00 |
| 05.06.2025 | 46,84 | 47,26 | 46,75 | 46,75 | 0,11% | 890,00 |
| 04.06.2025 | 45,21 | 46,82 | 45,21 | 46,70 | 3,97% | 798,00 |
| 03.06.2025 | 45,12 | 45,21 | 44,66 | 44,91 | 0,04% | 3.452,00 |
| 02.06.2025 | 45,38 | 45,38 | 44,74 | 44,89 | -1,21% | 2.624,00 |
| 30.05.2025 | 44,93 | 45,44 | 44,93 | 45,44 | -0,04% | 655,00 |
| 29.05.2025 | 46,27 | 46,27 | 45,46 | 45,46 | 0,15% | 1.026,00 |
| 28.05.2025 | 45,13 | 45,77 | 45,13 | 45,39 | -2,25% | 3.201,00 |
| 27.05.2025 | 45,50 | 46,44 | 45,50 | 46,44 | 2,34% | 2.355,00 |
| 26.05.2025 | 45,27 | 45,41 | 45,27 | 45,38 | 2,02% | 337,00 |
| 23.05.2025 | 46,14 | 46,14 | 44,48 | 44,48 | -2,84% | 2.729,00 |
| 22.05.2025 | 45,86 | 46,05 | 45,73 | 45,78 | -1,18% | 1.264,00 |
| 21.05.2025 | 45,43 | 46,34 | 45,43 | 46,32 | 0,89% | 1.874,00 |
| 20.05.2025 | 45,74 | 45,91 | 45,62 | 45,91 | -0,42% | 1.040,00 |
| 19.05.2025 | 46,23 | 46,23 | 45,27 | 46,11 | -0,11% | 3.868,00 |
| 16.05.2025 | 45,84 | 46,16 | 45,79 | 46,16 | -0,68% | 2.685,00 |
| 15.05.2025 | 45,83 | 46,47 | 45,79 | 46,47 | -1,39% | 1.695,00 |
| 14.05.2025 | 46,38 | 47,37 | 46,18 | 47,13 | 2,55% | 1.924,00 |
| 13.05.2025 | 45,06 | 45,96 | 45,06 | 45,96 | 2,05% | 3.829,00 |
| 12.05.2025 | 45,30 | 46,14 | 45,03 | 45,03 | 4,12% | 6.095,00 |
| 09.05.2025 | 43,35 | 43,64 | 43,25 | 43,25 | -0,02% | 1.238,00 |
| 08.05.2025 | 43,04 | 43,31 | 42,93 | 43,26 | 2,00% | 1.998,00 |
| 07.05.2025 | 42,96 | 42,96 | 42,25 | 42,41 | -3,14% | 1.439,00 |
| 06.05.2025 | 43,44 | 43,79 | 42,91 | 43,79 | 1,74% | 1.247,00 |
| 05.05.2025 | 43,23 | 43,23 | 42,97 | 43,04 | -0,19% | 1.280,00 |
| 02.05.2025 | 42,26 | 43,12 | 42,16 | 43,12 | 4,58% | 2.733,00 |
| 30.04.2025 | 40,89 | 41,27 | 40,88 | 41,23 | 1,54% | 623,00 |
| 29.04.2025 | 40,71 | 40,75 | 40,56 | 40,60 | -0,12% | 598,00 |
| 28.04.2025 | 40,88 | 41,11 | 40,64 | 40,65 | -1,05% | 1.012,00 |
| 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 |