42,510€
-1,20%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 43,44 | 43,51 | 42,60 | 43,41 | -0,17% | 10.675,00 |
| 24.03.2025 | 43,52 | 44,09 | 43,14 | 43,48 | 0,14% | 29.500,00 |
| 21.03.2025 | 42,53 | 43,73 | 42,32 | 43,42 | 1,05% | 1.000,00 |
| 20.03.2025 | 43,82 | 44,10 | 42,61 | 42,97 | -5,86% | - |
| 19.03.2025 | 44,76 | 46,20 | 44,43 | 45,64 | 2,26% | 8.598,00 |
| 18.03.2025 | 44,55 | 45,78 | 44,41 | 44,63 | 0,63% | 19.800,00 |
| 17.03.2025 | 43,42 | 44,54 | 43,28 | 44,35 | 1,81% | 1.900,00 |
| 14.03.2025 | 43,52 | 43,83 | 43,28 | 43,56 | 2,33% | - |
| 13.03.2025 | 41,58 | 42,86 | 41,58 | 42,57 | 0,65% | 26.332,00 |
| 12.03.2025 | 42,76 | 43,22 | 42,23 | 42,30 | -1,33% | 2.100,00 |
| 11.03.2025 | 42,74 | 43,36 | 42,48 | 42,87 | 0,02% | 8.060,00 |
| 10.03.2025 | 43,89 | 43,94 | 42,61 | 42,86 | -4,02% | 7.445,00 |
| 07.03.2025 | 44,98 | 45,17 | 43,76 | 44,65 | -0,99% | - |
| 06.03.2025 | 44,43 | 46,16 | 44,38 | 45,09 | 3,48% | 624,00 |
| 05.03.2025 | 43,42 | 45,10 | 43,05 | 43,58 | 1,28% | 13.901,00 |
| 04.03.2025 | 42,06 | 43,28 | 41,66 | 43,03 | 2,42% | 2.614,00 |
| 03.03.2025 | 42,57 | 42,58 | 41,80 | 42,01 | -0,10% | 6.095,00 |
| 28.02.2025 | 43,03 | 43,03 | 41,52 | 42,06 | -1,63% | 150,00 |
| 27.02.2025 | 43,35 | 43,38 | 42,54 | 42,75 | -1,16% | - |
| 26.02.2025 | 43,41 | 43,41 | 42,72 | 43,26 | 2,32% | 9.274,00 |
| 25.02.2025 | 42,05 | 42,41 | 41,56 | 42,27 | 0,04% | 20.321,00 |
| 24.02.2025 | 44,69 | 44,87 | 41,87 | 42,26 | -5,94% | 18.384,00 |
| 21.02.2025 | 45,50 | 46,40 | 44,89 | 44,93 | 0,25% | 15.588,00 |
| 20.02.2025 | 44,42 | 45,73 | 43,59 | 44,82 | 1,21% | 10.380,00 |
| 19.02.2025 | 44,36 | 45,20 | 44,00 | 44,28 | -0,64% | 11.738,00 |
| 18.02.2025 | 44,53 | 47,24 | 44,43 | 44,57 | 0,44% | 12.170,00 |
| 17.02.2025 | 43,96 | 44,56 | 43,19 | 44,37 | 2,15% | 3.550,00 |
| 14.02.2025 | 41,31 | 43,81 | 41,20 | 43,44 | 6,15% | 5.650,00 |
| 13.02.2025 | 40,72 | 41,12 | 40,07 | 40,92 | 1,08% | 5.355,00 |
| 12.02.2025 | 40,47 | 40,70 | 39,90 | 40,48 | 1,72% | 11.571,00 |
| 11.02.2025 | 40,02 | 40,03 | 39,27 | 39,80 | -0,78% | 7.705,00 |
| 10.02.2025 | 38,78 | 40,17 | 38,78 | 40,11 | 3,60% | 4.983,00 |
| 07.02.2025 | 38,58 | 39,36 | 38,51 | 38,72 | 1,31% | 43.000,00 |
| 06.02.2025 | 37,82 | 38,66 | 37,68 | 38,22 | 1,24% | 11.000,00 |
| 05.02.2025 | 37,46 | 37,95 | 37,17 | 37,75 | 0,40% | - |
| 04.02.2025 | 37,25 | 38,04 | 37,01 | 37,60 | 2,17% | 49.290,00 |
| 03.02.2025 | 36,04 | 37,18 | 35,98 | 36,80 | -0,11% | 2.115,00 |
| 31.01.2025 | 36,74 | 37,59 | 36,68 | 36,84 | 0,28% | - |
| 30.01.2025 | 36,49 | 36,84 | 36,15 | 36,74 | 0,50% | 61.200,00 |
| 29.01.2025 | 36,63 | 36,66 | 36,19 | 36,56 | 1,09% | 4.400,00 |
| 28.01.2025 | 35,42 | 36,16 | 35,32 | 36,16 | 2,04% | 32.000,00 |
| 27.01.2025 | 35,50 | 35,88 | 35,02 | 35,44 | -0,32% | - |
| 24.01.2025 | 35,22 | 35,79 | 35,22 | 35,55 | 1,69% | 112,00 |
| 23.01.2025 | 34,75 | 35,01 | 34,75 | 34,96 | -0,04% | - |
| 22.01.2025 | 34,89 | 35,04 | 34,73 | 34,98 | 0,07% | 4.000,00 |
| 21.01.2025 | 34,92 | 35,11 | 34,88 | 34,95 | -0,82% | - |
| 20.01.2025 | 35,11 | 35,76 | 34,89 | 35,24 | 0,77% | 3.944,00 |
| 17.01.2025 | 34,41 | 35,14 | 34,40 | 34,97 | 1,66% | 500,00 |
| 16.01.2025 | 34,51 | 34,85 | 34,33 | 34,40 | -0,39% | 1.734,00 |
| 15.01.2025 | 34,26 | 34,91 | 34,26 | 34,54 | 1,89% | 274,00 |
| 14.01.2025 | 34,01 | 34,23 | 33,75 | 33,90 | 1,13% | 1.000,00 |
| 13.01.2025 | 33,45 | 33,58 | 33,10 | 33,52 | 0,30% | 66,00 |
| 10.01.2025 | 34,54 | 34,54 | 33,40 | 33,42 | -3,38% | 260,00 |
| 09.01.2025 | 34,70 | 34,83 | 34,52 | 34,59 | -0,60% | 1.014,00 |
| 08.01.2025 | 34,67 | 35,07 | 34,24 | 34,80 | -0,30% | - |
| 07.01.2025 | 35,11 | 35,30 | 34,32 | 34,90 | -2,70% | 1.340,00 |
| 06.01.2025 | 38,28 | 38,97 | 35,24 | 35,87 | -6,64% | 1.463,00 |
| 03.01.2025 | 38,26 | 38,52 | 38,24 | 38,42 | 0,68% | 150,00 |
| 02.01.2025 | 38,29 | 38,65 | 38,08 | 38,16 | -0,75% | 150,00 |
| 30.12.2024 | 38,84 | 38,88 | 38,44 | 38,45 | -1,14% | - |
| 27.12.2024 | 39,16 | 39,33 | 38,87 | 38,90 | -1,21% | 852,00 |
| 23.12.2024 | 39,58 | 39,64 | 38,97 | 39,37 | -0,86% | 380,00 |
| 22.12.2024 | 40,11 | 40,20 | 39,29 | 39,71 | -0,04% | 680,00 |
| 20.12.2024 | 39,73 | 39,73 | 39,73 | 39,73 | -0,15% | - |
| 19.12.2024 | 40,30 | 40,31 | 39,62 | 39,79 | 1,11% | 395,00 |
| 18.12.2024 | 40,46 | 40,47 | 39,23 | 39,35 | -2,26% | 2.100,00 |
| 17.12.2024 | 40,43 | 40,49 | 40,07 | 40,26 | 0,04% | 6.337,00 |
| 16.12.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -0,87% | - |
| 13.12.2024 | 40,53 | 41,12 | 40,41 | 40,60 | -0,06% | - |
| 12.12.2024 | 41,35 | 41,35 | 40,58 | 40,63 | -0,62% | 400,00 |
| 11.12.2024 | 40,32 | 41,09 | 40,21 | 40,88 | 0,94% | 1.902,00 |
| 10.12.2024 | 40,91 | 40,91 | 40,19 | 40,50 | -1,70% | 1.124,00 |
| 09.12.2024 | 40,30 | 41,39 | 40,21 | 41,20 | 2,79% | 690,00 |
| 06.12.2024 | 40,12 | 40,27 | 39,90 | 40,08 | 0,34% | 322,00 |
| 05.12.2024 | 38,94 | 40,30 | 38,94 | 39,95 | 2,33% | 4.201,00 |
| 04.12.2024 | 39,16 | 39,29 | 39,00 | 39,04 | -0,31% | 3.067,00 |
| 03.12.2024 | 39,83 | 39,99 | 39,07 | 39,16 | -0,37% | 271,00 |
| 02.12.2024 | 38,64 | 39,88 | 38,49 | 39,30 | 2,18% | 602,00 |
| 29.11.2024 | 38,10 | 38,48 | 37,75 | 38,46 | 1,42% | 394,00 |
| 28.11.2024 | 38,15 | 38,15 | 37,86 | 37,92 | -0,28% | - |
| 27.11.2024 | 38,30 | 38,38 | 37,92 | 38,03 | 0,13% | 560,00 |
| 26.11.2024 | 38,04 | 38,16 | 37,74 | 37,98 | -0,21% | 2.260,00 |
| 25.11.2024 | 37,79 | 38,22 | 37,66 | 38,06 | 0,08% | 140,00 |
| 22.11.2024 | 37,73 | 38,10 | 37,51 | 38,03 | 0,07% | 140,00 |
| 21.11.2024 | 38,05 | 38,12 | 37,63 | 38,00 | -0,09% | - |
| 20.11.2024 | 38,19 | 38,26 | 37,80 | 38,04 | -0,03% | 260,00 |
| 19.11.2024 | 38,08 | 38,17 | 37,61 | 38,05 | 0,22% | - |
| 18.11.2024 | 37,92 | 38,76 | 37,85 | 37,96 | 0,65% | 602,00 |
| 15.11.2024 | 37,71 | 38,15 | 37,63 | 37,72 | -0,62% | - |
| 14.11.2024 | 37,80 | 38,14 | 37,56 | 37,95 | 0,54% | - |
| 13.11.2024 | 37,43 | 38,13 | 37,42 | 37,75 | 0,29% | 120,00 |
| 12.11.2024 | 37,82 | 38,21 | 37,49 | 37,64 | -0,90% | - |
| 11.11.2024 | 37,58 | 38,77 | 37,58 | 37,98 | -0,82% | 40,00 |
| 08.11.2024 | 39,43 | 39,50 | 38,18 | 38,29 | -3,15% | 140,00 |