52,960€
0,15%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 53,04 | 53,63 | 52,71 | 53,09 | 0,30% | 10.742,00 |
| 14.08.2025 | 52,54 | 53,40 | 52,38 | 52,93 | 0,40% | 3.080,00 |
| 13.08.2025 | 51,67 | 53,38 | 51,64 | 52,72 | 3,83% | 5.962,00 |
| 12.08.2025 | 51,08 | 51,11 | 50,42 | 50,78 | 0,27% | 15.200,00 |
| 11.08.2025 | 51,10 | 51,13 | 50,25 | 50,64 | 0,01% | 885,00 |
| 08.08.2025 | 50,65 | 50,69 | 50,19 | 50,64 | -0,19% | 3.280,00 |
| 07.08.2025 | 50,69 | 51,16 | 50,52 | 50,73 | 0,42% | 5.100,00 |
| 06.08.2025 | 50,34 | 50,95 | 50,19 | 50,52 | 1,17% | 3.200,00 |
| 05.08.2025 | 50,00 | 50,33 | 49,56 | 49,94 | 0,29% | 2.500,00 |
| 04.08.2025 | 48,97 | 49,86 | 48,95 | 49,79 | 2,90% | 9.800,00 |
| 01.08.2025 | 49,99 | 50,06 | 48,01 | 48,39 | -3,59% | 7.754,00 |
| 31.07.2025 | 50,27 | 51,10 | 50,02 | 50,19 | -0,46% | 4.800,00 |
| 30.07.2025 | 51,16 | 51,26 | 50,24 | 50,42 | -1,31% | 114,00 |
| 29.07.2025 | 51,25 | 51,50 | 50,97 | 51,09 | 0,01% | 160,00 |
| 28.07.2025 | 52,12 | 52,23 | 50,70 | 51,09 | -1,07% | 8.177,00 |
| 25.07.2025 | 51,74 | 51,89 | 51,42 | 51,64 | -0,24% | - |
| 24.07.2025 | 52,43 | 52,98 | 51,74 | 51,77 | -1,08% | - |
| 23.07.2025 | 51,12 | 52,68 | 51,01 | 52,33 | 4,45% | 4.744,00 |
| 22.07.2025 | 49,83 | 50,19 | 49,69 | 50,10 | 0,59% | 2.500,00 |
| 21.07.2025 | 49,72 | 50,07 | 49,59 | 49,81 | 0,41% | - |
| 18.07.2025 | 49,15 | 49,99 | 46,27 | 49,61 | 1,33% | 4.923,00 |
| 17.07.2025 | 48,78 | 49,08 | 48,47 | 48,96 | 0,51% | 1.650,00 |
| 16.07.2025 | 48,73 | 49,21 | 46,25 | 48,71 | -0,34% | - |
| 15.07.2025 | 48,05 | 49,23 | 48,04 | 48,88 | 1,88% | 4.955,00 |
| 14.07.2025 | 48,03 | 48,59 | 47,14 | 47,97 | -0,50% | 7.585,00 |
| 11.07.2025 | 48,25 | 48,47 | 47,93 | 48,21 | 0,12% | - |
| 10.07.2025 | 47,45 | 48,24 | 45,52 | 48,16 | 1,34% | - |
| 09.07.2025 | 47,22 | 47,82 | 47,20 | 47,52 | -1,12% | 13.800,00 |
| 08.07.2025 | 47,41 | 48,17 | 47,25 | 48,06 | 1,63% | 110,00 |
| 07.07.2025 | 46,83 | 47,91 | 46,50 | 47,28 | 1,91% | 6.960,00 |
| 04.07.2025 | 47,04 | 47,08 | 46,23 | 46,40 | -1,70% | - |
| 03.07.2025 | 46,78 | 47,29 | 46,20 | 47,20 | 0,61% | 8.505,00 |
| 02.07.2025 | 46,77 | 47,09 | 46,19 | 46,91 | -0,33% | 390,00 |
| 01.07.2025 | 47,59 | 47,98 | 46,70 | 47,07 | -1,08% | 2.454,00 |
| 30.06.2025 | 48,06 | 48,17 | 47,06 | 47,58 | -0,06% | 194,00 |
| 27.06.2025 | 47,97 | 48,20 | 47,10 | 47,61 | -0,48% | 1.250,00 |
| 26.06.2025 | 48,16 | 48,56 | 47,44 | 47,84 | -0,65% | - |
| 25.06.2025 | 48,44 | 48,85 | 47,76 | 48,15 | -0,77% | 2.100,00 |
| 24.06.2025 | 48,22 | 48,77 | 47,97 | 48,53 | 2,36% | 12.339,00 |
| 23.06.2025 | 45,91 | 48,13 | 45,73 | 47,41 | 3,04% | 81,00 |
| 20.06.2025 | 46,04 | 46,63 | 45,85 | 46,01 | 0,62% | 220,00 |
| 19.06.2025 | 46,41 | 46,51 | 45,49 | 45,73 | -2,14% | 240,00 |
| 18.06.2025 | 46,47 | 46,95 | 46,22 | 46,73 | 0,69% | - |
| 17.06.2025 | 46,66 | 46,94 | 46,04 | 46,40 | -0,88% | - |
| 16.06.2025 | 46,41 | 47,04 | 46,33 | 46,81 | 0,87% | - |
| 13.06.2025 | 47,16 | 47,31 | 46,07 | 46,41 | -2,18% | - |
| 12.06.2025 | 47,51 | 47,72 | 46,63 | 47,44 | -0,55% | 2.650,00 |
| 11.06.2025 | 47,35 | 48,58 | 47,16 | 47,70 | 0,51% | 5.600,00 |
| 10.06.2025 | 47,82 | 47,88 | 47,04 | 47,46 | -0,65% | 3.850,00 |
| 09.06.2025 | 47,17 | 48,14 | 47,10 | 47,78 | 1,21% | 2.268,00 |
| 06.06.2025 | 47,15 | 47,44 | 47,08 | 47,21 | 0,55% | - |
| 05.06.2025 | 46,49 | 47,50 | 46,46 | 46,95 | 0,63% | 20.600,00 |
| 04.06.2025 | 45,14 | 46,94 | 45,14 | 46,66 | 3,80% | 1.025,00 |
| 03.06.2025 | 45,24 | 45,31 | 44,58 | 44,95 | -0,97% | 5.250,00 |
| 02.06.2025 | 44,35 | 45,49 | 44,35 | 45,39 | 1,33% | 14.154,00 |
| 30.05.2025 | 45,61 | 45,68 | 44,42 | 44,80 | -1,89% | 3.080,00 |
| 29.05.2025 | 46,12 | 46,36 | 45,46 | 45,66 | -0,12% | 10.295,00 |
| 28.05.2025 | 45,29 | 45,84 | 45,03 | 45,71 | -0,13% | - |
| 27.05.2025 | 45,43 | 46,06 | 45,34 | 45,77 | 0,73% | 4.514,00 |
| 26.05.2025 | 45,44 | 45,71 | 45,11 | 45,44 | 0,45% | 12.801,00 |
| 23.05.2025 | 46,05 | 46,15 | 44,41 | 45,24 | -1,63% | - |
| 22.05.2025 | 45,92 | 46,18 | 45,68 | 45,99 | -0,04% | 1.170,00 |
| 21.05.2025 | 45,91 | 46,33 | 45,29 | 46,01 | 1,06% | 196,00 |
| 20.05.2025 | 45,83 | 46,31 | 45,51 | 45,53 | -0,99% | - |
| 19.05.2025 | 45,98 | 46,46 | 45,20 | 45,98 | -0,65% | 4.820,00 |
| 16.05.2025 | 45,81 | 46,31 | 45,44 | 46,28 | 0,38% | 3.725,00 |
| 15.05.2025 | 46,87 | 46,88 | 45,76 | 46,10 | -1,97% | 1.200,00 |
| 14.05.2025 | 45,79 | 47,53 | 45,79 | 47,03 | 3,14% | 6.150,00 |
| 13.05.2025 | 45,15 | 45,91 | 45,05 | 45,60 | -0,64% | 20.340,00 |
| 12.05.2025 | 44,76 | 46,28 | 44,68 | 45,89 | 4,86% | 9.850,00 |
| 09.05.2025 | 43,10 | 43,83 | 43,08 | 43,76 | 1,72% | 16.656,00 |
| 08.05.2025 | 42,85 | 43,50 | 42,57 | 43,03 | 1,64% | 368,00 |
| 07.05.2025 | 43,52 | 43,59 | 42,01 | 42,33 | -2,86% | 3.096,00 |
| 06.05.2025 | 43,26 | 43,80 | 42,74 | 43,58 | 1,57% | 6.156,00 |
| 05.05.2025 | 42,91 | 43,41 | 42,79 | 42,91 | -0,74% | 9.786,00 |
| 02.05.2025 | 41,69 | 43,23 | 41,56 | 43,23 | 5,18% | 1.728,00 |
| 30.04.2025 | 41,04 | 41,60 | 40,63 | 41,10 | 1,05% | - |
| 29.04.2025 | 40,61 | 40,87 | 40,43 | 40,67 | -0,34% | - |
| 28.04.2025 | 40,79 | 41,17 | 40,58 | 40,81 | 0,01% | - |
| 25.04.2025 | 40,29 | 40,86 | 40,17 | 40,81 | 2,86% | 1.364,00 |
| 24.04.2025 | 39,82 | 40,76 | 39,27 | 39,67 | -0,51% | - |
| 23.04.2025 | 38,92 | 40,54 | 38,65 | 39,87 | 4,43% | - |
| 22.04.2025 | 37,50 | 38,40 | 37,45 | 38,18 | 1,24% | - |
| 17.04.2025 | 38,15 | 38,47 | 37,59 | 37,72 | 0,16% | - |
| 16.04.2025 | 37,24 | 37,86 | 36,91 | 37,65 | -0,91% | - |
| 15.04.2025 | 37,49 | 38,14 | 37,16 | 38,00 | 1,08% | 750,00 |
| 14.04.2025 | 36,82 | 37,86 | 36,65 | 37,59 | 2,50% | 1.998,00 |
| 11.04.2025 | 37,10 | 37,13 | 35,31 | 36,68 | 0,25% | 580,00 |
| 10.04.2025 | 37,29 | 38,02 | 35,69 | 36,59 | -2,03% | 6.003,00 |
| 09.04.2025 | 35,60 | 37,79 | 35,43 | 37,34 | 4,53% | 1.225,00 |
| 08.04.2025 | 37,26 | 38,32 | 35,35 | 35,72 | -1,69% | - |
| 07.04.2025 | 34,18 | 39,28 | 33,70 | 36,34 | -5,29% | 3.757,00 |
| 04.04.2025 | 41,13 | 41,85 | 37,92 | 38,37 | -6,81% | 3.990,00 |
| 03.04.2025 | 41,44 | 42,14 | 40,75 | 41,17 | -3,26% | - |
| 02.04.2025 | 43,13 | 43,22 | 42,36 | 42,56 | -1,42% | 2.940,00 |
| 01.04.2025 | 42,89 | 43,42 | 42,65 | 43,18 | 0,97% | 9.080,00 |
| 31.03.2025 | 42,27 | 42,87 | 41,97 | 42,76 | -0,35% | - |
| 28.03.2025 | 44,02 | 44,14 | 42,81 | 42,91 | -2,74% | 8.496,00 |
| 27.03.2025 | 43,72 | 44,29 | 43,38 | 44,12 | 1,27% | - |
| 26.03.2025 | 43,40 | 43,98 | 43,34 | 43,57 | 0,36% | 20.700,00 |