58,780€
-1,89%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 59,42 | 60,43 | 58,75 | 58,78 | -1,89% | 1.462,00 |
| 06.11.2025 | 60,79 | 61,27 | 59,16 | 59,91 | 0,44% | 2.950,00 |
| 05.11.2025 | 59,87 | 60,54 | 59,21 | 59,65 | -0,43% | 13.448,00 |
| 04.11.2025 | 59,84 | 60,19 | 58,65 | 59,91 | -0,17% | 7.370,00 |
| 03.11.2025 | 59,77 | 60,46 | 59,52 | 60,01 | 0,27% | 11.290,00 |
| 31.10.2025 | 59,93 | 60,49 | 59,25 | 59,85 | -2,27% | 2.475,00 |
| 30.10.2025 | 61,28 | 61,52 | 60,39 | 61,24 | -0,50% | 5.600,00 |
| 29.10.2025 | 61,00 | 61,84 | 60,55 | 61,55 | 1,50% | 1.795,00 |
| 28.10.2025 | 60,69 | 61,17 | 60,40 | 60,64 | -0,72% | 3.000,00 |
| 27.10.2025 | 60,22 | 61,93 | 60,16 | 61,08 | 2,59% | 12.800,00 |
| 24.10.2025 | 58,52 | 59,91 | 57,90 | 59,54 | 1,36% | - |
| 23.10.2025 | 58,89 | 59,49 | 58,42 | 58,74 | 0,67% | - |
| 22.10.2025 | 58,42 | 59,05 | 57,70 | 58,35 | -0,15% | 1.475,00 |
| 21.10.2025 | 59,49 | 59,56 | 57,77 | 58,44 | -0,19% | 2.015,00 |
| 20.10.2025 | 58,29 | 58,82 | 58,13 | 58,55 | 1,61% | 34,00 |
| 17.10.2025 | 57,89 | 58,71 | 56,52 | 57,62 | -1,20% | 2.940,00 |
| 16.10.2025 | 58,31 | 58,98 | 58,12 | 58,32 | -1,17% | 3.126,00 |
| 15.10.2025 | 59,17 | 59,76 | 58,70 | 59,01 | 0,08% | - |
| 14.10.2025 | 59,26 | 59,34 | 57,97 | 58,96 | -1,16% | 5.180,00 |
| 13.10.2025 | 59,08 | 59,86 | 58,80 | 59,65 | 1,36% | 8.640,00 |
| 10.10.2025 | 61,39 | 61,40 | 58,66 | 58,85 | -5,32% | 10.310,00 |
| 09.10.2025 | 62,83 | 62,90 | 61,64 | 62,16 | -0,83% | 5.900,00 |
| 08.10.2025 | 61,49 | 62,90 | 61,32 | 62,68 | 2,23% | 2.540,00 |
| 07.10.2025 | 61,30 | 61,74 | 60,66 | 61,31 | 0,11% | 1.276,00 |
| 06.10.2025 | 62,09 | 62,24 | 61,03 | 61,24 | -0,79% | 2.402,00 |
| 03.10.2025 | 61,29 | 62,10 | 60,97 | 61,73 | 0,70% | 4.150,00 |
| 02.10.2025 | 61,48 | 61,86 | 60,88 | 61,30 | 0,87% | 2.574,00 |
| 01.10.2025 | 59,90 | 61,06 | 58,93 | 60,77 | 1,28% | 3.628,00 |
| 30.09.2025 | 59,68 | 60,57 | 59,32 | 60,00 | 0,65% | 3.333,00 |
| 29.09.2025 | 59,19 | 59,98 | 59,13 | 59,61 | 1,76% | 4.604,00 |
| 26.09.2025 | 58,22 | 58,67 | 57,57 | 58,58 | 0,84% | 6.005,00 |
| 25.09.2025 | 58,67 | 58,72 | 57,59 | 58,09 | -0,14% | 2.923,00 |
| 24.09.2025 | 57,61 | 58,43 | 57,56 | 58,17 | 2,00% | 4.745,00 |
| 23.09.2025 | 57,08 | 57,28 | 56,60 | 57,03 | -0,33% | 3.250,00 |
| 22.09.2025 | 57,20 | 57,37 | 56,20 | 57,22 | 0,25% | 915,00 |
| 19.09.2025 | 56,60 | 57,41 | 56,44 | 57,08 | 0,88% | 4.505,00 |
| 18.09.2025 | 56,07 | 56,96 | 55,25 | 56,58 | -0,32% | 4.570,00 |
| 17.09.2025 | 55,37 | 56,88 | 55,11 | 56,76 | 4,45% | 3.925,00 |
| 16.09.2025 | 55,92 | 55,93 | 54,19 | 54,34 | -2,25% | 10.110,00 |
| 15.09.2025 | 54,70 | 55,77 | 54,32 | 55,59 | 1,89% | 10.378,00 |
| 12.09.2025 | 54,86 | 55,24 | 53,96 | 54,56 | 0,24% | 10.600,00 |
| 11.09.2025 | 53,19 | 54,64 | 53,17 | 54,43 | 2,37% | 2.025,00 |
| 10.09.2025 | 54,08 | 54,49 | 52,81 | 53,17 | -0,82% | 8.600,00 |
| 09.09.2025 | 52,92 | 53,62 | 52,83 | 53,61 | 1,44% | 6.450,00 |
| 08.09.2025 | 53,12 | 53,40 | 52,45 | 52,85 | 0,32% | 5.000,00 |
| 05.09.2025 | 52,56 | 53,07 | 52,21 | 52,68 | 1,09% | 4.404,00 |
| 04.09.2025 | 51,97 | 52,49 | 51,67 | 52,11 | 0,19% | 4.450,00 |
| 03.09.2025 | 51,90 | 52,16 | 51,36 | 52,01 | 1,15% | 4.890,00 |
| 02.09.2025 | 52,34 | 52,54 | 51,06 | 51,42 | -1,80% | 3.800,00 |
| 01.09.2025 | 53,25 | 53,27 | 52,36 | 52,36 | -1,13% | 1.350,00 |
| 29.08.2025 | 52,87 | 53,16 | 52,09 | 52,96 | 0,70% | - |
| 28.08.2025 | 52,25 | 52,69 | 51,83 | 52,59 | 0,79% | 2.695,00 |
| 27.08.2025 | 53,67 | 53,67 | 51,87 | 52,18 | -2,63% | 4.900,00 |
| 26.08.2025 | 54,07 | 54,12 | 53,11 | 53,59 | -1,16% | 5.250,00 |
| 25.08.2025 | 54,26 | 54,45 | 53,87 | 54,22 | 1,19% | 5.110,00 |
| 22.08.2025 | 52,89 | 53,73 | 52,64 | 53,58 | 2,09% | 1.550,00 |
| 21.08.2025 | 52,64 | 52,90 | 52,25 | 52,49 | -0,18% | - |
| 20.08.2025 | 52,37 | 52,92 | 52,09 | 52,58 | 0,09% | 162,00 |
| 19.08.2025 | 53,43 | 53,48 | 52,49 | 52,54 | -0,68% | 1.530,00 |
| 18.08.2025 | 53,13 | 53,20 | 52,60 | 52,90 | -0,37% | 4.810,00 |
| 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 |