53,100€
0,89%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 52,78 | 53,10 | 52,76 | 53,10 | 0,89% | 1.746,00 |
| 29.12.2025 | 52,56 | 52,80 | 52,50 | 52,63 | -0,15% | 3.905,00 |
| 23.12.2025 | 52,62 | 52,94 | 52,52 | 52,71 | -0,51% | 1.773,00 |
| 22.12.2025 | 53,21 | 53,27 | 52,73 | 52,98 | -1,25% | 1.628,00 |
| 19.12.2025 | 53,04 | 53,65 | 53,04 | 53,65 | 2,29% | 1.581,00 |
| 18.12.2025 | 51,33 | 52,50 | 51,28 | 52,45 | 2,44% | 4.420,00 |
| 17.12.2025 | 52,71 | 52,88 | 51,20 | 51,20 | -1,88% | 3.514,00 |
| 16.12.2025 | 52,72 | 52,76 | 52,18 | 52,18 | -0,72% | 1.140,00 |
| 15.12.2025 | 53,10 | 53,32 | 52,56 | 52,56 | -0,61% | 706,00 |
| 12.12.2025 | 53,83 | 54,31 | 52,88 | 52,88 | -0,56% | 1.217,00 |
| 11.12.2025 | 52,08 | 53,18 | 52,08 | 53,18 | 2,27% | 1.306,00 |
| 10.12.2025 | 51,54 | 52,00 | 51,48 | 52,00 | 1,07% | 2.885,00 |
| 09.12.2025 | 51,36 | 51,45 | 51,00 | 51,45 | 0,00% | 534,00 |
| 08.12.2025 | 52,46 | 52,46 | 51,44 | 51,45 | -1,30% | 1.749,00 |
| 05.12.2025 | 52,43 | 52,43 | 52,13 | 52,13 | 0,89% | 736,00 |
| 04.12.2025 | 52,29 | 52,76 | 51,67 | 51,67 | 0,04% | 871,00 |
| 03.12.2025 | 51,99 | 52,33 | 51,63 | 51,65 | -1,92% | 1.652,00 |
| 02.12.2025 | 53,36 | 53,38 | 52,55 | 52,66 | -1,92% | 1.396,00 |
| 01.12.2025 | 53,37 | 53,87 | 53,15 | 53,69 | -1,29% | 3.542,00 |
| 28.11.2025 | 53,82 | 54,40 | 53,75 | 54,39 | 1,13% | 428,00 |
| 27.11.2025 | 54,54 | 54,54 | 53,78 | 53,78 | -2,98% | 718,00 |
| 26.11.2025 | 55,59 | 55,66 | 55,43 | 55,43 | -0,32% | 3.678,00 |
| 25.11.2025 | 55,31 | 55,75 | 54,89 | 55,61 | 0,83% | 815,00 |
| 24.11.2025 | 56,92 | 56,92 | 54,55 | 55,15 | -2,63% | 1.128,00 |
| 21.11.2025 | 56,39 | 56,64 | 56,01 | 56,64 | -1,80% | 1.276,00 |
| 20.11.2025 | 58,09 | 58,27 | 57,68 | 57,68 | -0,76% | 376,00 |
| 19.11.2025 | 58,31 | 58,65 | 58,12 | 58,12 | -0,53% | 259,00 |
| 18.11.2025 | 58,37 | 58,76 | 58,21 | 58,43 | -2,16% | 894,00 |
| 17.11.2025 | 60,86 | 60,86 | 59,43 | 59,72 | -1,68% | 1.063,00 |
| 14.11.2025 | 60,48 | 60,86 | 59,69 | 60,74 | -2,46% | 761,00 |
| 13.11.2025 | 62,16 | 63,96 | 62,16 | 62,27 | 1,73% | 6.333,00 |
| 12.11.2025 | 61,87 | 61,97 | 61,21 | 61,21 | -1,59% | 312,00 |
| 11.11.2025 | 61,11 | 62,20 | 60,84 | 62,20 | 1,37% | 10.380,00 |
| 10.11.2025 | 61,39 | 61,89 | 61,16 | 61,36 | 4,02% | 4.189,00 |
| 07.11.2025 | 60,32 | 60,32 | 58,79 | 58,99 | -2,09% | 8.027,00 |
| 06.11.2025 | 60,78 | 61,08 | 60,18 | 60,25 | 0,74% | 2.814,00 |
| 05.11.2025 | 59,58 | 60,04 | 59,40 | 59,81 | 0,10% | 1.370,00 |
| 04.11.2025 | 59,22 | 59,91 | 58,96 | 59,75 | 0,08% | 53,00 |
| 03.11.2025 | 59,64 | 60,27 | 59,64 | 59,70 | -0,58% | 806,00 |
| 31.10.2025 | 59,93 | 60,14 | 59,33 | 60,05 | -1,27% | 1.597,00 |
| 30.10.2025 | 61,00 | 61,00 | 60,37 | 60,82 | 1,37% | 713,00 |
| 29.10.2025 | 60,87 | 61,64 | 60,00 | 60,00 | -0,71% | 120,00 |
| 28.10.2025 | 60,75 | 60,92 | 60,43 | 60,43 | -1,10% | 1.465,00 |
| 27.10.2025 | 61,19 | 61,82 | 61,01 | 61,10 | 1,50% | 563,00 |
| 24.10.2025 | 59,20 | 60,20 | 58,96 | 60,20 | 2,26% | 443,00 |
| 23.10.2025 | 58,75 | 59,09 | 58,57 | 58,87 | 0,70% | 1.935,00 |
| 22.10.2025 | 59,01 | 59,01 | 58,46 | 58,46 | -0,48% | 212,00 |
| 21.10.2025 | 58,89 | 58,89 | 58,42 | 58,74 | 0,10% | 2.784,00 |
| 20.10.2025 | 58,42 | 58,68 | 58,36 | 58,68 | 3,26% | 783,00 |
| 17.10.2025 | 57,03 | 57,75 | 56,53 | 56,83 | -2,69% | 5.197,00 |
| 16.10.2025 | 58,64 | 58,69 | 58,40 | 58,40 | -0,90% | 709,00 |
| 15.10.2025 | 59,19 | 59,70 | 58,76 | 58,93 | 1,01% | 3.579,00 |
| 14.10.2025 | 58,71 | 58,71 | 58,18 | 58,34 | -3,01% | 1.193,00 |
| 13.10.2025 | 59,57 | 60,15 | 59,21 | 60,15 | 0,57% | 3.904,00 |
| 10.10.2025 | 60,41 | 60,74 | 59,56 | 59,81 | -3,42% | 5.233,00 |
| 09.10.2025 | 62,30 | 62,50 | 61,92 | 61,93 | -0,42% | 1.340,00 |
| 08.10.2025 | 61,97 | 62,25 | 61,69 | 62,19 | -0,05% | 377,00 |
| 07.10.2025 | 61,43 | 62,22 | 61,17 | 62,22 | 1,17% | 991,00 |
| 06.10.2025 | 62,08 | 62,13 | 61,08 | 61,50 | -1,03% | 725,00 |
| 03.10.2025 | 61,14 | 62,14 | 61,14 | 62,14 | 2,20% | 4.388,00 |
| 02.10.2025 | 61,59 | 61,84 | 60,80 | 60,80 | 0,40% | 1.508,00 |
| 01.10.2025 | 59,27 | 60,77 | 59,05 | 60,56 | 0,97% | 6.184,00 |
| 30.09.2025 | 59,62 | 60,57 | 59,47 | 59,98 | 0,37% | 20.863,00 |
| 29.09.2025 | 59,31 | 59,88 | 59,21 | 59,76 | 2,38% | 7.943,00 |
| 26.09.2025 | 58,37 | 58,37 | 57,80 | 58,37 | 0,78% | 474,00 |
| 25.09.2025 | 58,37 | 58,37 | 57,67 | 57,92 | 0,02% | 1.061,00 |
| 24.09.2025 | 57,68 | 58,39 | 57,68 | 57,91 | 0,71% | 1.749,00 |
| 23.09.2025 | 57,26 | 57,50 | 56,80 | 57,50 | -0,03% | 3.326,00 |
| 22.09.2025 | 56,64 | 57,52 | 56,30 | 57,52 | 1,04% | 634,00 |
| 19.09.2025 | 56,55 | 57,01 | 56,55 | 56,93 | 0,65% | 1.441,00 |
| 18.09.2025 | 56,00 | 56,92 | 55,56 | 56,56 | 0,52% | 3.927,00 |
| 17.09.2025 | 55,48 | 56,27 | 55,48 | 56,27 | 2,76% | 72,00 |
| 16.09.2025 | 55,57 | 55,57 | 54,76 | 54,76 | -0,85% | 1.370,00 |
| 15.09.2025 | 54,56 | 55,23 | 54,43 | 55,23 | 0,93% | 584,00 |
| 12.09.2025 | 55,07 | 55,20 | 54,46 | 54,72 | 0,77% | 2.198,00 |
| 11.09.2025 | 53,37 | 54,57 | 53,37 | 54,30 | 0,30% | 893,00 |
| 10.09.2025 | 54,25 | 54,50 | 53,42 | 54,14 | 0,45% | 913,00 |
| 09.09.2025 | 52,94 | 53,90 | 52,90 | 53,90 | 1,93% | 527,00 |
| 08.09.2025 | 53,18 | 53,18 | 52,55 | 52,88 | 0,95% | 1.288,00 |
| 05.09.2025 | 53,00 | 53,00 | 52,38 | 52,38 | 0,36% | 638,00 |
| 04.09.2025 | 51,82 | 52,19 | 51,79 | 52,19 | 0,95% | 1.978,00 |
| 03.09.2025 | 52,07 | 52,13 | 51,52 | 51,70 | 0,94% | 457,00 |
| 02.09.2025 | 52,14 | 52,14 | 51,13 | 51,22 | -2,61% | 1.687,00 |
| 01.09.2025 | 53,00 | 53,14 | 52,59 | 52,59 | -0,51% | 358,00 |
| 29.08.2025 | 52,24 | 52,95 | 52,24 | 52,86 | 0,82% | 5.147,00 |
| 28.08.2025 | 52,35 | 52,43 | 52,14 | 52,43 | -0,02% | 165,00 |
| 27.08.2025 | 53,34 | 53,34 | 52,38 | 52,44 | -2,40% | 405,00 |
| 26.08.2025 | 53,67 | 53,88 | 53,66 | 53,73 | -0,87% | 345,00 |
| 25.08.2025 | 54,09 | 54,30 | 53,94 | 54,20 | 1,14% | 742,00 |
| 22.08.2025 | 52,93 | 53,61 | 52,92 | 53,59 | 1,80% | 1.093,00 |
| 21.08.2025 | 52,32 | 52,64 | 52,32 | 52,64 | 0,52% | 422,00 |
| 20.08.2025 | 52,35 | 52,83 | 52,31 | 52,37 | -0,48% | 447,00 |
| 19.08.2025 | 53,05 | 53,08 | 52,62 | 52,62 | -1,02% | 236,00 |
| 18.08.2025 | 53,00 | 53,16 | 52,92 | 53,16 | 0,04% | 968,00 |
| 15.08.2025 | 53,48 | 53,48 | 52,95 | 53,14 | 0,76% | 499,00 |
| 14.08.2025 | 53,01 | 53,21 | 52,74 | 52,74 | -0,51% | 723,00 |
| 13.08.2025 | 52,27 | 53,20 | 52,27 | 53,01 | 4,56% | 2.924,00 |
| 12.08.2025 | 51,02 | 51,02 | 50,40 | 50,70 | 0,30% | 692,00 |
| 11.08.2025 | 50,74 | 50,74 | 50,33 | 50,55 | -0,39% | 469,00 |
| 08.08.2025 | 50,23 | 50,75 | 50,23 | 50,75 | 0,71% | 548,00 |