42,678€
-2,81%
Echtzeit-Aktienkurs PROSUS NV EO -,05
Bid:
Ask:
Aktienkurse zur PROSUS NV EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 44,02 | 44,24 | 42,68 | 42,68 | -2,80% | 3.472,00 |
| 11.02.2026 | 44,66 | 44,66 | 43,80 | 43,91 | -1,47% | 3.924,00 |
| 10.02.2026 | 45,14 | 45,14 | 44,57 | 44,57 | -3,04% | 2.641,00 |
| 09.02.2026 | 46,51 | 46,51 | 45,90 | 45,96 | 0,09% | 3.608,00 |
| 06.02.2026 | 45,45 | 46,19 | 45,45 | 45,92 | 1,47% | 1.276,00 |
| 05.02.2026 | 46,20 | 46,33 | 45,10 | 45,26 | -0,22% | 5.907,00 |
| 04.02.2026 | 46,44 | 46,44 | 45,17 | 45,36 | -4,30% | 2.447,00 |
| 03.02.2026 | 48,10 | 48,10 | 47,30 | 47,40 | -2,71% | 9.183,00 |
| 02.02.2026 | 47,68 | 48,72 | 47,68 | 48,72 | 0,12% | 2.456,00 |
| 30.01.2026 | 49,10 | 49,44 | 48,18 | 48,66 | -2,28% | 1.706,00 |
| 29.01.2026 | 50,97 | 50,99 | 49,70 | 49,79 | -2,16% | 1.008,00 |
| 28.01.2026 | 50,92 | 51,00 | 50,17 | 50,89 | 1,60% | 3.315,00 |
| 27.01.2026 | 50,28 | 50,28 | 50,08 | 50,09 | -0,08% | 3.341,00 |
| 26.01.2026 | 50,30 | 50,30 | 49,85 | 50,13 | -0,85% | 756,00 |
| 23.01.2026 | 50,22 | 50,56 | 50,18 | 50,56 | -0,67% | 1.465,00 |
| 22.01.2026 | 50,76 | 50,96 | 50,72 | 50,90 | 0,10% | 1.491,00 |
| 21.01.2026 | 51,24 | 51,24 | 50,46 | 50,85 | -0,70% | 1.506,00 |
| 20.01.2026 | 51,64 | 51,64 | 50,36 | 51,21 | -2,10% | 10.307,00 |
| 19.01.2026 | 52,33 | 52,61 | 52,19 | 52,31 | -1,51% | 2.195,00 |
| 16.01.2026 | 53,54 | 53,67 | 53,11 | 53,11 | -2,05% | 2.349,00 |
| 15.01.2026 | 54,93 | 54,93 | 53,00 | 54,22 | -2,78% | 13.012,00 |
| 14.01.2026 | 55,61 | 56,13 | 55,29 | 55,77 | 0,02% | 3.796,00 |
| 13.01.2026 | 55,73 | 55,86 | 55,30 | 55,76 | 1,05% | 3.093,00 |
| 12.01.2026 | 54,42 | 55,39 | 54,08 | 55,18 | 3,04% | 5.689,00 |
| 09.01.2026 | 52,80 | 53,55 | 52,80 | 53,55 | -0,11% | 1.873,00 |
| 08.01.2026 | 54,20 | 54,20 | 53,52 | 53,61 | -1,94% | 2.372,00 |
| 07.01.2026 | 54,13 | 55,14 | 54,13 | 54,67 | 0,44% | 9.058,00 |
| 06.01.2026 | 55,01 | 55,18 | 54,43 | 54,43 | -0,57% | 1.768,00 |
| 05.01.2026 | 54,30 | 54,74 | 54,01 | 54,74 | 2,24% | 3.462,00 |
| 02.01.2026 | 54,18 | 54,90 | 53,54 | 53,54 | 0,83% | 4.103,00 |
| 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 |