35,733€
-0,02%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 36,03 | 36,05 | 35,58 | 35,58 | -0,45% | 3.291,00 |
| 16.10.2026 | 35,90 | 36,40 | 35,74 | 35,74 | -0,74% | 7.046,00 |
| 15.10.2026 | 35,57 | 36,13 | 35,47 | 36,01 | 0,32% | 17.231,00 |
| 14.10.2026 | 36,10 | 36,34 | 35,63 | 35,89 | 0,00% | 8.439,00 |
| 13.10.2026 | 36,04 | 36,08 | 35,36 | 35,89 | 0,08% | 12.645,00 |
| 12.10.2026 | 36,21 | 36,31 | 35,77 | 35,86 | -0,39% | 10.962,00 |
| 09.10.2026 | 35,97 | 36,23 | 35,68 | 36,00 | 2,83% | 15.828,00 |
| 08.10.2026 | 34,98 | 35,80 | 34,80 | 35,01 | -0,72% | 9.046,00 |
| 07.10.2026 | 34,98 | 35,42 | 34,95 | 35,27 | -0,66% | 12.196,00 |
| 06.10.2026 | 35,48 | 35,53 | 35,16 | 35,50 | 0,11% | 8.541,00 |
| 05.10.2026 | 34,98 | 35,46 | 34,64 | 35,46 | 2,53% | 7.263,00 |
| 02.10.2026 | 34,80 | 35,23 | 34,59 | 34,59 | -1,13% | 9.289,00 |
| 01.10.2026 | 35,63 | 35,75 | 34,83 | 34,98 | -2,49% | 16.866,00 |
| 30.09.2026 | 36,02 | 36,12 | 35,49 | 35,88 | 0,56% | 2.421,00 |
| 29.09.2026 | 35,83 | 36,56 | 35,68 | 35,68 | -1,10% | 21.043,00 |
| 28.09.2026 | 36,02 | 36,49 | 36,02 | 36,07 | -0,29% | 2.903,00 |
| 25.09.2026 | 35,52 | 36,18 | 35,51 | 36,18 | 1,70% | 2.545,00 |
| 24.09.2026 | 35,94 | 36,12 | 35,57 | 35,57 | -0,56% | 2.341,00 |
| 23.09.2026 | 37,10 | 37,10 | 35,68 | 35,77 | -4,92% | 6.227,00 |
| 22.09.2026 | 37,16 | 38,40 | 37,16 | 37,62 | 4,20% | 13.847,00 |
| 21.09.2026 | 36,32 | 36,36 | 35,99 | 36,11 | 1,06% | 19.956,00 |
| 18.09.2026 | 35,57 | 35,79 | 35,46 | 35,73 | 0,01% | 5.052,00 |
| 17.09.2026 | 35,53 | 35,86 | 35,40 | 35,72 | 0,20% | 4.551,00 |
| 16.09.2026 | 36,00 | 36,07 | 35,50 | 35,65 | -2,03% | 2.878,00 |
| 15.09.2026 | 36,10 | 36,58 | 35,92 | 36,39 | 1,42% | 8.842,00 |
| 14.09.2026 | 35,99 | 35,99 | 35,72 | 35,88 | 0,90% | 1.990,00 |
| 11.09.2026 | 35,58 | 35,90 | 35,50 | 35,56 | 0,61% | 8.471,00 |
| 10.09.2026 | 35,25 | 35,69 | 35,25 | 35,35 | -1,56% | 7.636,00 |
| 09.09.2026 | 36,04 | 36,10 | 35,80 | 35,91 | -0,80% | 5.609,00 |
| 08.09.2026 | 36,47 | 36,50 | 36,20 | 36,20 | -0,85% | 5.878,00 |
| 07.09.2026 | 37,03 | 37,03 | 36,50 | 36,51 | -2,20% | 7.744,00 |
| 04.09.2026 | 37,40 | 37,53 | 37,21 | 37,33 | 1,14% | 9.679,00 |
| 03.09.2026 | 36,68 | 37,20 | 36,68 | 36,91 | -0,09% | 2.211,00 |
| 02.09.2026 | 37,03 | 37,04 | 36,73 | 36,94 | -1,02% | 4.891,00 |
| 01.09.2026 | 37,57 | 37,57 | 37,15 | 37,32 | -2,65% | 7.845,00 |
| 31.08.2026 | 38,30 | 38,62 | 38,26 | 38,34 | -0,88% | 4.553,00 |
| 28.08.2026 | 38,55 | 38,83 | 38,01 | 38,68 | 1,72% | 5.747,00 |
| 27.08.2026 | 37,66 | 38,25 | 37,66 | 38,02 | 0,14% | 3.678,00 |
| 26.08.2026 | 37,95 | 38,16 | 37,86 | 37,97 | 0,01% | 5.600,00 |
| 25.08.2026 | 37,59 | 37,97 | 37,28 | 37,96 | 0,76% | 9.776,00 |
| 24.08.2026 | 37,30 | 37,70 | 37,07 | 37,68 | -1,81% | 12.532,00 |
| 21.08.2026 | 37,80 | 38,37 | 37,78 | 38,37 | 1,67% | 8.656,00 |
| 20.08.2026 | 37,72 | 38,07 | 37,42 | 37,74 | -0,46% | 5.526,00 |
| 19.08.2026 | 36,89 | 37,95 | 36,82 | 37,92 | 2,03% | 6.061,00 |
| 18.08.2026 | 37,14 | 37,25 | 36,80 | 37,16 | -0,25% | 5.991,00 |
| 17.08.2026 | 37,59 | 37,85 | 37,23 | 37,26 | -0,53% | 6.962,00 |
| 14.08.2026 | 38,54 | 38,54 | 37,34 | 37,46 | -1,32% | 6.896,00 |
| 13.08.2026 | 38,72 | 38,72 | 37,80 | 37,96 | -2,63% | 19.936,00 |
| 12.08.2026 | 40,34 | 40,34 | 38,17 | 38,98 | -5,14% | 28.151,00 |
| 11.08.2026 | 41,50 | 41,60 | 41,09 | 41,09 | -2,68% | 8.409,00 |
| 10.08.2026 | 42,22 | 42,29 | 41,98 | 42,22 | -0,54% | 2.880,00 |
| 07.08.2026 | 41,76 | 42,55 | 41,76 | 42,45 | 3,02% | 5.405,00 |
| 06.08.2026 | 41,35 | 41,35 | 40,79 | 41,21 | -0,76% | 7.285,00 |
| 05.08.2026 | 42,36 | 42,36 | 41,52 | 41,52 | -1,30% | 4.856,00 |
| 04.08.2026 | 40,87 | 42,12 | 40,80 | 42,07 | 2,10% | 7.159,00 |
| 03.08.2026 | 40,84 | 41,46 | 40,83 | 41,20 | 3,17% | 7.091,00 |
| 31.07.2026 | 39,89 | 40,15 | 39,72 | 39,94 | 0,44% | 2.044,00 |
| 30.07.2026 | 39,69 | 39,88 | 39,27 | 39,76 | 0,70% | 3.555,00 |
| 29.07.2026 | 39,47 | 39,78 | 39,19 | 39,49 | 1,98% | 5.757,00 |
| 28.07.2026 | 38,20 | 38,77 | 37,94 | 38,72 | 2,23% | 2.541,00 |
| 27.07.2026 | 37,56 | 38,04 | 37,56 | 37,88 | 3,17% | 2.985,00 |
| 24.07.2026 | 36,23 | 36,81 | 36,23 | 36,71 | 0,52% | 3.404,00 |
| 23.07.2026 | 37,13 | 37,21 | 36,45 | 36,52 | -1,14% | 7.621,00 |
| 22.07.2026 | 36,86 | 37,37 | 36,80 | 36,94 | -3,81% | 6.901,00 |
| 21.07.2026 | 39,76 | 39,76 | 38,23 | 38,41 | -4,02% | 14.052,00 |
| 20.07.2026 | 39,36 | 40,06 | 39,33 | 40,02 | 3,65% | 3.825,00 |
| 17.07.2026 | 39,52 | 39,52 | 38,53 | 38,61 | -4,71% | 5.867,00 |
| 16.07.2026 | 41,42 | 41,43 | 40,37 | 40,52 | -2,00% | 12.804,00 |
| 15.07.2026 | 40,04 | 41,55 | 40,04 | 41,34 | 5,27% | 3.027,00 |
| 14.07.2026 | 38,88 | 39,56 | 38,61 | 39,27 | -0,41% | 9.985,00 |
| 13.07.2026 | 39,25 | 39,43 | 39,11 | 39,43 | -0,49% | 5.843,00 |
| 10.07.2026 | 39,66 | 39,89 | 39,59 | 39,63 | -0,38% | 1.688,00 |
| 09.07.2026 | 40,42 | 40,49 | 39,50 | 39,78 | -1,74% | 9.497,00 |
| 08.07.2026 | 40,48 | 40,87 | 40,21 | 40,48 | 2,42% | 19.687,00 |
| 07.07.2026 | 38,62 | 39,53 | 38,62 | 39,53 | 3,02% | 9.693,00 |
| 06.07.2026 | 38,17 | 38,62 | 37,95 | 38,37 | 4,57% | 8.999,00 |
| 03.07.2026 | 37,31 | 37,31 | 36,69 | 36,69 | -2,07% | 3.496,00 |
| 02.07.2026 | 37,93 | 37,93 | 37,27 | 37,47 | -1,91% | 7.335,00 |
| 01.07.2026 | 37,92 | 38,61 | 37,46 | 38,20 | 0,83% | 5.810,00 |
| 30.06.2026 | 39,11 | 39,11 | 37,50 | 37,88 | -1,39% | 15.663,00 |
| 29.06.2026 | 38,78 | 39,12 | 38,39 | 38,42 | 4,25% | 5.643,00 |
| 26.06.2026 | 37,49 | 37,49 | 36,85 | 36,85 | -3,14% | 9.020,00 |
| 25.06.2026 | 37,99 | 38,39 | 37,99 | 38,05 | -0,80% | 2.105,00 |
| 24.06.2026 | 37,93 | 38,41 | 37,93 | 38,35 | 3,69% | 11.639,00 |
| 23.06.2026 | 37,34 | 37,42 | 36,99 | 36,99 | -2,50% | 4.699,00 |
| 22.06.2026 | 38,56 | 38,56 | 37,90 | 37,94 | -1,21% | 7.656,00 |
| 19.06.2026 | 39,11 | 39,11 | 38,40 | 38,40 | -2,30% | 2.664,00 |
| 18.06.2026 | 38,93 | 39,31 | 38,93 | 39,31 | 0,78% | 4.868,00 |
| 17.06.2026 | 39,00 | 39,31 | 39,00 | 39,00 | -0,03% | 3.672,00 |
| 16.06.2026 | 39,01 | 39,38 | 39,00 | 39,01 | -1,79% | 3.872,00 |
| 15.06.2026 | 39,62 | 40,08 | 39,62 | 39,72 | 1,40% | 8.128,00 |
| 12.06.2026 | 39,81 | 39,89 | 39,12 | 39,17 | -0,61% | 3.319,00 |
| 11.06.2026 | 39,41 | 39,82 | 39,26 | 39,41 | -1,24% | 7.265,00 |
| 10.06.2026 | 40,30 | 40,53 | 39,52 | 39,91 | -0,14% | 3.210,00 |
| 09.06.2026 | 40,52 | 40,59 | 39,94 | 39,96 | 0,78% | 3.469,00 |
| 08.06.2026 | 39,80 | 40,16 | 39,52 | 39,65 | -1,70% | 12.289,00 |
| 05.06.2026 | 40,41 | 40,95 | 40,34 | 40,34 | 0,66% | 5.913,00 |
| 04.06.2026 | 40,35 | 40,39 | 39,86 | 40,07 | -0,47% | 1.696,00 |
| 03.06.2026 | 41,48 | 41,66 | 40,19 | 40,26 | -4,96% | 5.240,00 |
| 02.06.2026 | 42,74 | 43,13 | 42,10 | 42,36 | 8,16% | 12.757,00 |