45,815€
1,68%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 38,05 | 38,05 | 37,88 | 37,98 | -0,48% | 1.825,00 |
| 27.11.2024 | 38,32 | 38,32 | 37,94 | 38,16 | 0,39% | 404,00 |
| 26.11.2024 | 37,75 | 38,13 | 37,75 | 38,01 | 0,03% | 4.204,00 |
| 25.11.2024 | 38,00 | 38,14 | 38,00 | 38,00 | -0,16% | 142,00 |
| 22.11.2024 | 37,78 | 38,06 | 37,78 | 38,06 | -0,12% | 278,00 |
| 21.11.2024 | 37,67 | 38,11 | 37,63 | 38,11 | 0,24% | 368,00 |
| 20.11.2024 | 38,06 | 38,11 | 37,84 | 38,02 | -0,26% | 1.458,00 |
| 19.11.2024 | 37,93 | 38,12 | 37,87 | 38,12 | 0,46% | 859,00 |
| 18.11.2024 | 38,72 | 38,72 | 37,94 | 37,94 | 0,17% | 933,00 |
| 15.11.2024 | 37,76 | 38,11 | 37,73 | 37,88 | -0,79% | 1.156,00 |
| 14.11.2024 | 37,85 | 38,18 | 37,50 | 38,18 | 0,82% | 3.986,00 |
| 13.11.2024 | 37,84 | 38,02 | 37,80 | 37,87 | 0,17% | 725,00 |
| 12.11.2024 | 37,89 | 38,16 | 37,80 | 37,80 | -1,59% | 5.200,00 |
| 11.11.2024 | 38,74 | 38,75 | 38,39 | 38,41 | -0,47% | 1.757,00 |
| 08.11.2024 | 39,05 | 39,05 | 38,30 | 38,59 | -2,20% | 571,00 |
| 07.11.2024 | 39,69 | 39,69 | 39,41 | 39,46 | 1,32% | 25,00 |
| 06.11.2024 | 39,59 | 40,02 | 38,77 | 38,95 | -1,57% | 516,00 |
| 05.11.2024 | 39,66 | 39,84 | 39,55 | 39,57 | 1,18% | 490,00 |
| 04.11.2024 | 39,61 | 39,61 | 38,93 | 39,11 | -0,69% | 907,00 |
| 01.11.2024 | 39,50 | 39,50 | 39,22 | 39,38 | 2,09% | 550,00 |
| 31.10.2024 | 38,66 | 38,72 | 38,45 | 38,57 | -1,25% | 548,00 |
| 30.10.2024 | 39,76 | 39,76 | 39,00 | 39,06 | -2,13% | 875,00 |
| 29.10.2024 | 39,71 | 40,21 | 39,71 | 39,91 | 0,85% | 5.488,00 |
| 28.10.2024 | 39,84 | 40,01 | 39,58 | 39,58 | -0,16% | 2.621,00 |
| 25.10.2024 | 39,06 | 39,72 | 38,99 | 39,64 | 1,54% | 164,00 |
| 24.10.2024 | 39,07 | 39,42 | 39,04 | 39,04 | -0,08% | 666,00 |
| 23.10.2024 | 39,36 | 39,41 | 39,07 | 39,07 | -0,08% | 401,00 |
| 22.10.2024 | 39,00 | 39,20 | 38,75 | 39,10 | 0,27% | 1.644,00 |
| 21.10.2024 | 39,17 | 39,17 | 38,86 | 39,00 | -0,88% | 358,00 |
| 18.10.2024 | 39,50 | 39,53 | 39,34 | 39,34 | 2,26% | 509,00 |
| 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 |