39,725€
0,10%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,16% | 278,00 |
| 21.11.2024 | 37,67 | 38,00 | 37,63 | 38,00 | -0,04% | 316,00 |
| 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 |
| 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 |