51,160€
0,87%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 50,72 | 51,07 | 50,69 | 50,99 | 0,35% | 210,00 |
| 20.01.2026 | 51,98 | 52,05 | 50,40 | 50,81 | -2,76% | 1.253,00 |
| 19.01.2026 | 52,90 | 52,91 | 52,14 | 52,25 | -1,95% | 5.530,00 |
| 16.01.2026 | 53,73 | 54,09 | 53,02 | 53,29 | -1,03% | 2.340,00 |
| 15.01.2026 | 55,25 | 55,27 | 52,93 | 53,85 | -3,09% | 3.151,00 |
| 14.01.2026 | 56,05 | 56,20 | 55,15 | 55,56 | 0,08% | 864,00 |
| 13.01.2026 | 55,39 | 55,99 | 55,20 | 55,52 | -0,67% | 2.640,00 |
| 12.01.2026 | 53,87 | 55,91 | 53,78 | 55,89 | 4,35% | 6.913,00 |
| 09.01.2026 | 53,57 | 53,82 | 52,73 | 53,56 | -0,59% | 1.910,00 |
| 08.01.2026 | 54,05 | 54,29 | 53,31 | 53,88 | -0,61% | 748,00 |
| 07.01.2026 | 53,84 | 55,37 | 53,84 | 54,21 | -1,00% | 260,00 |
| 06.01.2026 | 54,94 | 55,30 | 54,62 | 54,76 | 0,37% | 14.460,00 |
| 05.01.2026 | 54,45 | 54,87 | 53,91 | 54,56 | 1,00% | - |
| 02.01.2026 | 54,57 | 55,24 | 53,57 | 54,02 | 1,64% | 3.375,00 |
| 30.12.2025 | 53,01 | 53,15 | 52,63 | 53,15 | 0,13% | 1.200,00 |
| 29.12.2025 | 52,52 | 53,17 | 52,35 | 53,08 | 0,53% | 6.350,00 |
| 23.12.2025 | 52,81 | 52,98 | 52,38 | 52,80 | -0,90% | 330,00 |
| 22.12.2025 | 53,55 | 53,60 | 52,69 | 53,28 | -0,63% | 6.727,00 |
| 19.12.2025 | 52,86 | 53,86 | 52,73 | 53,62 | 2,33% | 3.714,00 |
| 18.12.2025 | 51,15 | 52,75 | 51,09 | 52,40 | 2,24% | 334,00 |
| 17.12.2025 | 52,48 | 52,92 | 51,24 | 51,25 | -2,44% | - |
| 16.12.2025 | 52,47 | 52,94 | 52,21 | 52,53 | -1,00% | - |
| 15.12.2025 | 53,01 | 53,37 | 51,81 | 53,06 | -0,38% | 230,00 |
| 12.12.2025 | 53,37 | 54,38 | 53,13 | 53,26 | -0,08% | 1.420,00 |
| 11.12.2025 | 51,75 | 53,37 | 51,48 | 53,30 | 2,17% | 392,00 |
| 10.12.2025 | 51,45 | 52,19 | 51,45 | 52,17 | 1,36% | - |
| 09.12.2025 | 51,10 | 51,51 | 51,00 | 51,47 | 0,80% | 952,00 |
| 08.12.2025 | 52,37 | 52,41 | 51,05 | 51,06 | -2,69% | - |
| 05.12.2025 | 52,21 | 52,88 | 52,08 | 52,47 | 0,58% | - |
| 04.12.2025 | 51,70 | 52,77 | 51,70 | 52,17 | 0,69% | 400,00 |
| 03.12.2025 | 52,11 | 52,31 | 51,70 | 51,81 | -0,69% | 1.550,00 |
| 02.12.2025 | 53,75 | 53,95 | 51,84 | 52,17 | -2,98% | 1.132,00 |
| 01.12.2025 | 54,04 | 54,06 | 53,18 | 53,77 | -0,32% | 600,00 |
| 28.11.2025 | 54,08 | 54,42 | 53,61 | 53,94 | -0,31% | 460,00 |
| 27.11.2025 | 54,94 | 54,94 | 53,72 | 54,11 | -1,58% | 12,00 |
| 26.11.2025 | 55,55 | 56,27 | 54,69 | 54,98 | -0,65% | 1.900,00 |
| 25.11.2025 | 55,11 | 55,77 | 54,71 | 55,34 | -0,20% | 1.043,00 |
| 24.11.2025 | 57,90 | 57,90 | 54,23 | 55,45 | -3,06% | 45,00 |
| 21.11.2025 | 56,62 | 57,34 | 55,84 | 57,20 | 1,29% | 370,00 |
| 20.11.2025 | 58,56 | 58,96 | 56,43 | 56,47 | -2,97% | 150,00 |
| 19.11.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,67% | - |
| 18.11.2025 | 59,16 | 59,16 | 58,12 | 58,59 | -1,25% | 164,00 |
| 17.11.2025 | 60,64 | 61,20 | 59,24 | 59,33 | -1,74% | 178,00 |
| 14.11.2025 | 61,80 | 61,80 | 59,62 | 60,38 | -2,09% | 238,00 |
| 13.11.2025 | 63,61 | 63,69 | 61,55 | 61,67 | -0,39% | - |
| 12.11.2025 | 61,55 | 62,08 | 61,41 | 61,91 | 0,67% | 261,00 |
| 11.11.2025 | 61,79 | 61,86 | 60,82 | 61,50 | -0,81% | 170,00 |
| 10.11.2025 | 60,02 | 62,00 | 59,38 | 62,00 | 5,48% | 2.354,00 |
| 08.11.2025 | 59,37 | 60,43 | 58,78 | 58,78 | -1,67% | 86,00 |
| 07.11.2025 | 59,78 | 59,78 | 59,78 | 59,78 | -0,22% | - |
| 06.11.2025 | 60,55 | 61,15 | 59,72 | 59,91 | 0,44% | 150,00 |
| 05.11.2025 | 59,73 | 60,20 | 59,22 | 59,65 | -0,43% | 862,00 |
| 04.11.2025 | 60,33 | 60,33 | 58,77 | 59,91 | -0,17% | 1.495,00 |
| 03.11.2025 | 60,40 | 60,40 | 59,53 | 60,01 | 0,27% | 730,00 |
| 31.10.2025 | 61,10 | 61,10 | 59,32 | 59,85 | -2,27% | 260,00 |
| 30.10.2025 | 61,47 | 61,47 | 60,53 | 61,24 | -0,50% | 100,00 |
| 29.10.2025 | 60,55 | 61,62 | 60,54 | 61,55 | 1,50% | 260,00 |
| 28.10.2025 | 60,73 | 61,12 | 60,45 | 60,64 | -0,72% | 550,00 |
| 27.10.2025 | 59,81 | 61,88 | 59,81 | 61,08 | 3,30% | 400,00 |
| 24.10.2025 | 59,13 | 59,13 | 59,13 | 59,13 | 0,89% | - |
| 23.10.2025 | 58,61 | 58,61 | 58,61 | 58,61 | 0,45% | - |
| 22.10.2025 | 58,51 | 59,00 | 57,80 | 58,35 | -0,15% | 175,00 |
| 21.10.2025 | 59,02 | 59,03 | 57,83 | 58,44 | -0,19% | 65,00 |
| 20.10.2025 | 58,01 | 58,78 | 58,01 | 58,55 | 1,61% | 1,00 |
| 17.10.2025 | 57,33 | 57,90 | 56,57 | 57,62 | -1,20% | 144,00 |
| 16.10.2025 | 58,14 | 58,80 | 58,09 | 58,32 | -1,87% | 444,00 |
| 15.10.2025 | 59,43 | 59,43 | 59,43 | 59,43 | 0,80% | - |
| 14.10.2025 | 58,16 | 59,24 | 58,10 | 58,96 | -1,16% | 240,00 |
| 13.10.2025 | 59,21 | 59,82 | 59,21 | 59,65 | 1,36% | 410,00 |
| 10.10.2025 | 61,31 | 62,86 | 58,81 | 58,85 | -5,55% | 848,00 |
| 09.10.2025 | 62,31 | 62,31 | 62,31 | 62,31 | 0,02% | - |
| 08.10.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 1,61% | - |
| 07.10.2025 | 61,26 | 61,65 | 60,94 | 61,31 | 0,11% | 336,00 |
| 06.10.2025 | 62,07 | 62,12 | 61,05 | 61,24 | -0,79% | 374,00 |
| 03.10.2025 | 61,18 | 62,03 | 61,18 | 61,73 | 0,70% | 350,00 |
| 02.10.2025 | 60,80 | 61,73 | 60,80 | 61,30 | 0,87% | 262,00 |
| 01.10.2025 | 59,80 | 61,01 | 59,05 | 60,77 | 1,28% | 112,00 |
| 30.09.2025 | 59,62 | 60,53 | 59,38 | 60,00 | 0,65% | 308,00 |
| 29.09.2025 | 59,18 | 59,83 | 59,17 | 59,61 | 1,76% | 1.357,00 |
| 26.09.2025 | 58,20 | 58,60 | 57,58 | 58,58 | 0,84% | 1.034,00 |
| 25.09.2025 | 58,54 | 58,56 | 57,64 | 58,09 | -0,14% | 684,00 |
| 24.09.2025 | 56,99 | 58,39 | 56,99 | 58,17 | 2,00% | 835,00 |
| 23.09.2025 | 57,04 | 57,22 | 56,52 | 57,03 | -0,33% | 545,00 |
| 22.09.2025 | 57,21 | 57,31 | 56,26 | 57,22 | 0,25% | 330,00 |
| 19.09.2025 | 56,51 | 57,35 | 56,49 | 57,08 | 0,88% | 450,00 |
| 18.09.2025 | 55,90 | 56,82 | 55,47 | 56,58 | -0,32% | 1.145,00 |
| 17.09.2025 | 55,07 | 56,78 | 55,07 | 56,76 | 4,45% | 815,00 |
| 16.09.2025 | 55,91 | 55,91 | 54,15 | 54,34 | -2,25% | 1.960,00 |
| 15.09.2025 | 54,51 | 55,59 | 54,46 | 55,59 | 1,89% | 936,00 |
| 12.09.2025 | 54,46 | 55,20 | 54,15 | 54,56 | 0,24% | 1.300,00 |
| 11.09.2025 | 53,01 | 54,61 | 53,01 | 54,43 | 2,37% | 150,00 |
| 10.09.2025 | 53,49 | 54,47 | 53,15 | 53,17 | -0,71% | 200,00 |
| 09.09.2025 | 52,76 | 53,58 | 52,76 | 53,55 | 1,32% | 1.300,00 |
| 08.09.2025 | 53,06 | 53,18 | 52,51 | 52,85 | 0,32% | 850,00 |
| 05.09.2025 | 52,36 | 53,04 | 52,23 | 52,68 | 1,09% | 808,00 |
| 04.09.2025 | 51,91 | 52,33 | 51,78 | 52,11 | 0,19% | 450,00 |
| 03.09.2025 | 51,85 | 52,10 | 51,44 | 52,01 | 1,15% | 980,00 |
| 02.09.2025 | 52,31 | 52,35 | 51,05 | 51,42 | -1,80% | 1.000,00 |
| 01.09.2025 | 53,11 | 53,27 | 52,35 | 52,36 | 0,36% | 50,00 |
| 29.08.2025 | 52,17 | 52,17 | 52,17 | 52,17 | -0,80% | - |