39,573€
2,08%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 38,60 | 38,77 | 38,42 | 38,47 | -1,49% | 980,00 |
| 16.10.2024 | 39,27 | 39,33 | 38,89 | 39,05 | 0,36% | 1.157,00 |
| 15.10.2024 | 38,96 | 39,07 | 38,66 | 38,91 | -3,51% | 1.794,00 |
| 14.10.2024 | 39,77 | 40,33 | 39,61 | 40,33 | 0,83% | 3.620,00 |
| 11.10.2024 | 39,41 | 40,00 | 39,41 | 40,00 | 1,33% | 200,00 |
| 10.10.2024 | 40,23 | 40,23 | 39,41 | 39,47 | -1,15% | 1.022,00 |
| 09.10.2024 | 39,68 | 39,93 | 39,30 | 39,93 | -0,62% | 1.314,00 |
| 08.10.2024 | 39,33 | 40,19 | 39,01 | 40,18 | -3,45% | 942,00 |
| 07.10.2024 | 41,28 | 41,67 | 41,20 | 41,62 | 1,02% | 1.044,00 |
| 04.10.2024 | 41,32 | 41,32 | 40,91 | 41,20 | 0,59% | 4.449,00 |
| 03.10.2024 | 41,03 | 41,23 | 40,63 | 40,96 | 0,09% | 837,00 |
| 02.10.2024 | 41,55 | 41,55 | 40,91 | 40,92 | 3,07% | 2.651,00 |
| 01.10.2024 | 39,06 | 40,00 | 39,06 | 39,70 | 1,06% | 1.746,00 |
| 30.09.2024 | 40,03 | 40,16 | 39,29 | 39,29 | -0,52% | 2.599,00 |
| 27.09.2024 | 38,91 | 39,55 | 38,91 | 39,49 | 1,77% | 12.617,00 |
| 26.09.2024 | 37,90 | 38,92 | 37,89 | 38,81 | 7,88% | 9.788,00 |
| 25.09.2024 | 35,80 | 36,09 | 35,80 | 35,97 | 0,47% | 1.080,00 |
| 24.09.2024 | 35,30 | 35,80 | 35,30 | 35,80 | 4,39% | 1.485,00 |
| 23.09.2024 | 33,61 | 34,30 | 33,56 | 34,30 | 1,60% | 590,00 |
| 20.09.2024 | 34,02 | 34,02 | 33,60 | 33,76 | -1,16% | 678,00 |
| 19.09.2024 | 33,82 | 34,15 | 33,82 | 34,15 | 5,01% | 611,00 |
| 18.09.2024 | 32,56 | 32,56 | 32,52 | 32,52 | -0,69% | 207,00 |
| 17.09.2024 | 32,42 | 32,75 | 32,42 | 32,75 | 1,31% | 390,00 |
| 16.09.2024 | 32,34 | 32,42 | 32,12 | 32,32 | -0,03% | 522,00 |
| 13.09.2024 | 32,26 | 32,46 | 32,12 | 32,33 | 0,65% | 549,00 |
| 12.09.2024 | 32,78 | 32,78 | 32,12 | 32,12 | -0,54% | 522,00 |
| 11.09.2024 | 32,57 | 32,57 | 32,17 | 32,30 | -0,29% | 2.726,00 |
| 10.09.2024 | 32,36 | 32,42 | 32,22 | 32,39 | -0,58% | 86,00 |
| 09.09.2024 | 32,36 | 32,58 | 32,30 | 32,58 | 1,16% | 285,00 |
| 06.09.2024 | 33,32 | 33,32 | 32,21 | 32,21 | -3,72% | 2.355,00 |
| 05.09.2024 | 33,44 | 33,58 | 33,44 | 33,45 | 0,12% | 2.061,00 |
| 04.09.2024 | 33,45 | 33,45 | 33,24 | 33,41 | -0,27% | 661,00 |
| 03.09.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,10% | - |
| 02.09.2024 | 33,43 | 33,50 | 33,17 | 33,47 | -0,45% | 5.113,00 |
| 30.08.2024 | 33,60 | 33,62 | 33,60 | 33,62 | 1,74% | 47,00 |
| 29.08.2024 | 32,97 | 33,04 | 32,83 | 33,04 | 1,41% | 954,00 |
| 28.08.2024 | 33,04 | 33,04 | 32,58 | 32,58 | -2,02% | 2.889,00 |
| 27.08.2024 | 33,04 | 33,25 | 33,04 | 33,25 | 0,82% | 10,00 |
| 26.08.2024 | 33,37 | 33,42 | 32,92 | 32,98 | -1,54% | 351,00 |
| 23.08.2024 | 33,45 | 33,52 | 33,29 | 33,50 | 0,66% | 183,00 |
| 22.08.2024 | 33,62 | 33,75 | 33,28 | 33,28 | 0,50% | 1.363,00 |
| 21.08.2024 | 33,17 | 33,17 | 33,11 | 33,11 | 0,70% | 179,00 |
| 20.08.2024 | 33,21 | 33,27 | 32,88 | 32,88 | -1,85% | 317,00 |
| 19.08.2024 | 33,21 | 33,50 | 33,12 | 33,50 | 0,69% | 934,00 |
| 16.08.2024 | 33,16 | 33,27 | 33,00 | 33,27 | 0,80% | 5.010,00 |
| 15.08.2024 | 32,57 | 33,09 | 32,57 | 33,01 | 1,38% | 1.296,00 |
| 14.08.2024 | 33,53 | 33,53 | 32,56 | 32,56 | -1,75% | 2.736,00 |
| 13.08.2024 | 33,14 | 33,22 | 33,14 | 33,14 | 0,65% | 680,00 |
| 12.08.2024 | 32,69 | 32,93 | 32,69 | 32,92 | 2,24% | 2.693,00 |
| 09.08.2024 | 32,22 | 32,39 | 32,20 | 32,20 | 0,03% | 35,00 |
| 08.08.2024 | 31,70 | 32,19 | 31,70 | 32,19 | 1,50% | 141,00 |
| 07.08.2024 | 31,10 | 31,72 | 31,10 | 31,72 | 3,90% | 434,00 |
| 06.08.2024 | 30,70 | 30,76 | 30,53 | 30,53 | -1,36% | 743,00 |
| 05.08.2024 | 30,22 | 30,95 | 30,20 | 30,95 | -1,06% | 3.008,00 |
| 02.08.2024 | 31,36 | 31,37 | 31,21 | 31,28 | -2,52% | 327,00 |
| 01.08.2024 | 32,15 | 32,24 | 31,99 | 32,09 | -0,11% | 382,00 |
| 31.07.2024 | 32,42 | 32,42 | 32,08 | 32,12 | 1,05% | 5.288,00 |
| 30.07.2024 | 31,84 | 31,93 | 31,79 | 31,79 | 0,73% | 3,00 |
| 29.07.2024 | 32,00 | 32,00 | 31,50 | 31,56 | -1,21% | 507,00 |
| 26.07.2024 | 31,69 | 31,94 | 31,69 | 31,94 | 0,77% | 525,00 |
| 25.07.2024 | 31,20 | 31,78 | 31,14 | 31,70 | -1,72% | 3.051,00 |
| 24.07.2024 | 32,27 | 32,27 | 32,10 | 32,25 | -1,36% | 247,00 |
| 23.07.2024 | 32,68 | 32,73 | 32,47 | 32,70 | -0,76% | 2.305,00 |
| 22.07.2024 | 32,61 | 33,08 | 32,61 | 32,95 | 1,95% | 1.373,00 |
| 19.07.2024 | 32,60 | 32,60 | 32,12 | 32,32 | -2,36% | 127,00 |
| 18.07.2024 | 32,89 | 33,22 | 32,89 | 33,10 | 0,96% | 468,00 |
| 17.07.2024 | 32,77 | 32,83 | 32,77 | 32,78 | -0,52% | 153,00 |
| 16.07.2024 | 33,04 | 33,08 | 32,93 | 32,95 | -1,98% | 1.162,00 |
| 15.07.2024 | 34,05 | 34,05 | 33,56 | 33,62 | -2,54% | 439,00 |
| 12.07.2024 | 33,79 | 34,64 | 33,79 | 34,49 | 3,71% | 710,00 |
| 11.07.2024 | 33,37 | 33,37 | 32,93 | 33,26 | 0,57% | 2.700,00 |
| 10.07.2024 | 33,10 | 33,10 | 32,92 | 33,07 | 0,70% | 2.027,00 |
| 09.07.2024 | 32,91 | 33,04 | 32,84 | 32,84 | -0,53% | 1.138,00 |
| 08.07.2024 | 32,87 | 33,07 | 32,87 | 33,01 | 0,44% | 821,00 |
| 05.07.2024 | 33,12 | 33,20 | 32,60 | 32,87 | -1,37% | 181,00 |
| 04.07.2024 | 33,20 | 33,32 | 33,07 | 33,32 | 0,54% | 2.782,00 |
| 03.07.2024 | 33,35 | 33,43 | 33,10 | 33,14 | 0,27% | 12.760,00 |
| 02.07.2024 | 32,84 | 33,05 | 32,64 | 33,05 | -0,30% | 281,00 |
| 01.07.2024 | 33,67 | 33,67 | 33,14 | 33,15 | -0,76% | 273,00 |
| 28.06.2024 | 33,42 | 33,46 | 33,25 | 33,41 | 0,09% | 1.176,00 |
| 27.06.2024 | 33,31 | 33,42 | 33,28 | 33,38 | -1,37% | 1.669,00 |
| 26.06.2024 | 34,32 | 34,32 | 33,74 | 33,84 | -0,29% | 121,00 |
| 25.06.2024 | 33,75 | 33,94 | 33,62 | 33,94 | -1,67% | 677,00 |
| 24.06.2024 | 34,03 | 34,95 | 34,03 | 34,52 | 1,41% | 3.567,00 |
| 21.06.2024 | 34,19 | 34,50 | 34,04 | 34,04 | -0,15% | 2.190,00 |
| 20.06.2024 | 34,42 | 34,42 | 34,09 | 34,09 | -1,15% | 3.154,00 |
| 19.06.2024 | 34,62 | 34,62 | 34,48 | 34,48 | 1,83% | 2.291,00 |
| 18.06.2024 | 34,25 | 34,28 | 33,86 | 33,86 | -0,94% | 3.109,00 |
| 17.06.2024 | 34,25 | 34,49 | 33,89 | 34,18 | 0,95% | 639,00 |
| 14.06.2024 | 34,42 | 34,50 | 33,86 | 33,86 | -1,20% | 3.677,00 |
| 13.06.2024 | 34,62 | 34,62 | 34,27 | 34,27 | -0,57% | 13,00 |
| 12.06.2024 | 34,02 | 34,67 | 34,02 | 34,47 | 2,16% | 735,00 |
| 11.06.2024 | 34,09 | 34,20 | 33,74 | 33,74 | -1,56% | 726,00 |
| 10.06.2024 | 33,69 | 34,27 | 33,63 | 34,27 | 1,60% | 874,00 |
| 07.06.2024 | 34,16 | 34,16 | 33,73 | 33,73 | -1,09% | 1.130,00 |
| 06.06.2024 | 33,95 | 34,19 | 33,95 | 34,10 | 0,58% | 2.996,00 |
| 05.06.2024 | 34,17 | 34,17 | 33,91 | 33,91 | 0,30% | 544,00 |
| 04.06.2024 | 33,91 | 34,16 | 33,81 | 33,81 | -0,25% | 1.603,00 |
| 03.06.2024 | 34,16 | 34,16 | 33,79 | 33,89 | 2,14% | 547,00 |
| 31.05.2024 | 33,40 | 33,45 | 32,93 | 33,18 | -3,01% | 968,00 |