58,985€
-2,10%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,43% | 2.198,00 |
| 10.09.2025 | 54,25 | 54,50 | 53,42 | 53,42 | 1,42% | 690,00 |
| 08.09.2025 | 53,18 | 53,18 | 52,55 | 52,67 | 0,55% | 1.211,00 |
| 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 | 2,25% | 1.093,00 |
| 21.08.2025 | 52,32 | 52,51 | 52,32 | 52,41 | 0,08% | 365,00 |
| 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 |
| 07.08.2025 | 50,66 | 50,85 | 50,39 | 50,39 | -0,30% | 77,00 |
| 06.08.2025 | 50,31 | 50,64 | 50,31 | 50,54 | 0,98% | 185,00 |
| 05.08.2025 | 49,83 | 50,06 | 49,73 | 50,05 | 0,82% | 681,00 |
| 04.08.2025 | 49,23 | 49,69 | 49,23 | 49,65 | 2,74% | 840,00 |
| 01.08.2025 | 49,80 | 49,80 | 48,05 | 48,32 | -4,05% | 1.941,00 |
| 31.07.2025 | 50,83 | 51,01 | 50,36 | 50,36 | -0,38% | 233,00 |
| 30.07.2025 | 50,95 | 51,09 | 50,55 | 50,55 | -0,88% | 2.458,00 |
| 29.07.2025 | 51,13 | 51,45 | 51,00 | 51,00 | 0,00% | 369,00 |
| 28.07.2025 | 51,83 | 51,83 | 50,73 | 51,00 | -2,63% | 698,00 |
| 25.07.2025 | 51,68 | 52,38 | 51,40 | 52,38 | 0,89% | 803,00 |
| 24.07.2025 | 52,36 | 52,53 | 51,86 | 51,92 | -0,10% | 956,00 |
| 23.07.2025 | 51,61 | 52,60 | 51,61 | 51,97 | 4,04% | 4.473,00 |
| 22.07.2025 | 49,93 | 49,97 | 49,92 | 49,95 | -0,28% | 399,00 |
| 21.07.2025 | 49,82 | 50,09 | 49,77 | 50,09 | 0,64% | 2.879,00 |
| 18.07.2025 | 49,35 | 49,95 | 49,35 | 49,77 | 1,44% | 1.964,00 |
| 17.07.2025 | 48,57 | 49,07 | 48,57 | 49,07 | 1,24% | 876,00 |
| 16.07.2025 | 49,04 | 49,15 | 48,47 | 48,47 | -1,37% | 534,00 |
| 15.07.2025 | 48,47 | 49,20 | 48,47 | 49,14 | 2,89% | 2.883,00 |
| 14.07.2025 | 48,44 | 48,44 | 47,27 | 47,76 | -1,10% | 900,00 |
| 11.07.2025 | 48,25 | 48,29 | 47,99 | 48,29 | 0,61% | 1.142,00 |
| 10.07.2025 | 47,78 | 48,15 | 47,78 | 48,00 | 1,08% | 897,00 |
| 09.07.2025 | 47,66 | 47,78 | 47,34 | 47,48 | -0,70% | 1.741,00 |
| 08.07.2025 | 47,30 | 47,88 | 47,30 | 47,82 | 2,07% | 988,00 |
| 07.07.2025 | 46,68 | 47,60 | 46,68 | 46,85 | 0,20% | 2.145,00 |
| 04.07.2025 | 46,59 | 46,75 | 46,26 | 46,75 | -0,34% | 2.245,00 |
| 03.07.2025 | 46,52 | 46,92 | 46,38 | 46,91 | 1,18% | 1.432,00 |
| 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 |