39,103€
-1,52%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 40,11 | 40,23 | 39,70 | 39,71 | -2,44% | 4.665,00 |
| 20.05.2026 | 40,37 | 40,89 | 40,30 | 40,70 | 0,69% | 4.210,00 |
| 19.05.2026 | 40,06 | 41,00 | 40,06 | 40,42 | 3,64% | 8.513,00 |
| 18.05.2026 | 38,82 | 39,39 | 38,74 | 39,00 | -0,24% | 11.340,00 |
| 15.05.2026 | 38,64 | 39,44 | 38,60 | 39,10 | 0,40% | 8.917,00 |
| 14.05.2026 | 39,32 | 39,40 | 38,90 | 38,94 | -3,46% | 2.638,00 |
| 13.05.2026 | 38,75 | 40,34 | 37,87 | 40,34 | 4,27% | 9.799,00 |
| 12.05.2026 | 38,74 | 38,79 | 37,46 | 38,69 | -5,60% | 13.287,00 |
| 11.05.2026 | 41,21 | 41,21 | 40,74 | 40,98 | 0,47% | 5.909,00 |
| 08.05.2026 | 41,46 | 41,75 | 40,78 | 40,79 | -3,07% | 5.766,00 |
| 07.05.2026 | 42,53 | 42,53 | 41,97 | 42,08 | -0,18% | 3.187,00 |
| 06.05.2026 | 40,67 | 42,53 | 40,61 | 42,16 | 3,23% | 9.918,00 |
| 05.05.2026 | 41,08 | 41,18 | 40,26 | 40,84 | 0,72% | 19.214,00 |
| 04.05.2026 | 41,31 | 41,47 | 40,51 | 40,55 | -1,96% | 7.198,00 |
| 30.04.2026 | 39,92 | 41,36 | 39,86 | 41,36 | 1,86% | 6.058,00 |
| 29.04.2026 | 40,82 | 40,82 | 40,38 | 40,60 | -0,32% | 1.052,00 |
| 28.04.2026 | 40,52 | 41,06 | 40,50 | 40,73 | 0,52% | 11.513,00 |
| 27.04.2026 | 41,06 | 41,12 | 40,34 | 40,52 | -3,02% | 23.840,00 |
| 24.04.2026 | 41,43 | 41,78 | 40,81 | 41,78 | 0,40% | 11.905,00 |
| 23.04.2026 | 41,83 | 42,00 | 41,42 | 41,62 | -1,96% | 5.190,00 |
| 22.04.2026 | 42,67 | 42,84 | 42,23 | 42,45 | -1,14% | 30.536,00 |
| 21.04.2026 | 43,82 | 43,97 | 42,83 | 42,94 | -2,03% | 9.248,00 |
| 20.04.2026 | 43,78 | 44,10 | 43,65 | 43,83 | -1,18% | 3.938,00 |
| 17.04.2026 | 42,70 | 44,75 | 42,70 | 44,35 | 4,17% | 15.226,00 |
| 16.04.2026 | 43,26 | 43,50 | 42,46 | 42,58 | 0,76% | 9.991,00 |
| 15.04.2026 | 42,08 | 42,42 | 41,95 | 42,26 | -0,29% | 9.982,00 |
| 14.04.2026 | 41,86 | 42,38 | 41,48 | 42,38 | 2,02% | 4.863,00 |
| 13.04.2026 | 40,90 | 41,57 | 40,60 | 41,54 | 0,25% | 4.338,00 |
| 10.04.2026 | 41,74 | 41,99 | 41,44 | 41,44 | -0,79% | 6.930,00 |
| 09.04.2026 | 41,93 | 42,09 | 41,48 | 41,77 | -0,61% | 6.382,00 |
| 08.04.2026 | 42,52 | 43,05 | 42,02 | 42,02 | 6,22% | 23.427,00 |
| 07.04.2026 | 40,00 | 40,62 | 39,47 | 39,56 | -0,89% | 12.954,00 |
| 02.04.2026 | 39,77 | 40,20 | 39,40 | 39,92 | -1,25% | 11.089,00 |
| 01.04.2026 | 40,57 | 40,97 | 39,90 | 40,42 | 3,57% | 9.279,00 |
| 31.03.2026 | 38,66 | 39,25 | 38,66 | 39,03 | 1,14% | 8.088,00 |
| 30.03.2026 | 38,28 | 39,12 | 38,28 | 38,59 | -0,86% | 11.202,00 |
| 27.03.2026 | 39,48 | 39,48 | 38,73 | 38,92 | -1,52% | 14.582,00 |
| 26.03.2026 | 40,88 | 40,93 | 38,88 | 39,52 | -3,60% | 2.867,00 |
| 25.03.2026 | 41,16 | 41,64 | 40,85 | 41,00 | 3,56% | 16.015,00 |
| 24.03.2026 | 41,32 | 41,32 | 39,48 | 39,59 | -1,32% | 5.842,00 |
| 23.03.2026 | 39,30 | 41,27 | 39,22 | 40,12 | -0,88% | 12.117,00 |
| 20.03.2026 | 41,10 | 41,10 | 40,47 | 40,47 | -1,23% | 15.131,00 |
| 19.03.2026 | 41,87 | 41,92 | 40,80 | 40,98 | -5,04% | 10.900,00 |
| 18.03.2026 | 47,03 | 47,03 | 42,17 | 43,15 | -8,83% | 15.661,00 |
| 17.03.2026 | 47,19 | 47,63 | 46,65 | 47,33 | 1,24% | 10.188,00 |
| 16.03.2026 | 46,87 | 46,92 | 46,10 | 46,75 | 0,48% | 2.820,00 |
| 13.03.2026 | 46,00 | 47,33 | 45,93 | 46,53 | 2,30% | 5.634,00 |
| 12.03.2026 | 45,36 | 45,73 | 45,33 | 45,48 | -0,99% | 5.897,00 |
| 11.03.2026 | 46,15 | 46,47 | 45,75 | 45,94 | -1,98% | 10.477,00 |
| 10.03.2026 | 44,98 | 46,97 | 44,98 | 46,87 | 10,04% | 20.549,00 |
| 09.03.2026 | 41,54 | 42,59 | 41,54 | 42,59 | 1,76% | 2.268,00 |
| 06.03.2026 | 42,84 | 42,86 | 41,84 | 41,86 | -0,86% | 4.958,00 |
| 05.03.2026 | 41,47 | 42,22 | 41,47 | 42,22 | 0,87% | 1.689,00 |
| 04.03.2026 | 41,28 | 42,21 | 41,28 | 41,86 | 2,42% | 7.205,00 |
| 03.03.2026 | 42,00 | 42,00 | 40,78 | 40,87 | -3,53% | 46.202,00 |
| 02.03.2026 | 42,35 | 42,36 | 41,79 | 42,36 | -3,18% | 6.781,00 |
| 27.02.2026 | 43,84 | 43,84 | 43,43 | 43,75 | 0,48% | 3.322,00 |
| 26.02.2026 | 43,93 | 43,93 | 43,32 | 43,54 | -1,39% | 1.173,00 |
| 25.02.2026 | 44,30 | 44,71 | 43,98 | 44,16 | 0,42% | 3.606,00 |
| 24.02.2026 | 43,75 | 44,06 | 43,75 | 43,97 | 0,84% | 2.040,00 |
| 23.02.2026 | 44,78 | 44,85 | 43,61 | 43,61 | -1,89% | 5.309,00 |
| 20.02.2026 | 43,46 | 44,45 | 43,46 | 44,45 | 1,55% | 1.770,00 |
| 19.02.2026 | 44,30 | 44,30 | 43,77 | 43,77 | -0,52% | 356,00 |
| 18.02.2026 | 43,24 | 44,54 | 43,24 | 44,00 | 1,71% | 1.004,00 |
| 17.02.2026 | 42,54 | 43,26 | 42,16 | 43,26 | 2,25% | 4.537,00 |
| 16.02.2026 | 43,01 | 43,03 | 42,31 | 42,31 | -0,40% | 4.859,00 |
| 13.02.2026 | 43,38 | 43,38 | 42,39 | 42,48 | -0,48% | 8.454,00 |
| 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 |