41,998€
0,85%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 42,77 | 43,03 | 41,55 | 42,00 | 0,73% | 21.500,00 |
| 05.03.2026 | 41,73 | 42,19 | 41,34 | 41,69 | -1,15% | 6.162,00 |
| 04.03.2026 | 40,82 | 42,24 | 40,66 | 42,18 | 2,68% | 15.750,00 |
| 03.03.2026 | 42,22 | 42,31 | 40,54 | 41,08 | -2,77% | 12.694,00 |
| 02.03.2026 | 42,87 | 42,90 | 41,73 | 42,25 | -3,10% | 16.650,00 |
| 27.02.2026 | 44,06 | 44,24 | 43,32 | 43,60 | 0,13% | - |
| 26.02.2026 | 43,77 | 43,99 | 43,36 | 43,55 | -1,43% | 3.857,00 |
| 25.02.2026 | 44,03 | 44,70 | 43,86 | 44,18 | 0,41% | 5.880,00 |
| 24.02.2026 | 43,72 | 44,14 | 43,46 | 44,00 | -0,12% | 11.097,00 |
| 23.02.2026 | 44,73 | 45,12 | 43,90 | 44,05 | -0,59% | 21.155,00 |
| 20.02.2026 | 43,42 | 44,35 | 43,24 | 44,32 | 1,19% | - |
| 19.02.2026 | 44,33 | 44,58 | 43,64 | 43,79 | -0,91% | - |
| 18.02.2026 | 43,38 | 44,60 | 43,26 | 44,20 | 2,12% | 10.580,00 |
| 17.02.2026 | 42,63 | 43,39 | 42,16 | 43,28 | 1,51% | 3.865,00 |
| 16.02.2026 | 42,74 | 43,15 | 42,54 | 42,64 | 0,29% | 2.960,00 |
| 13.02.2026 | 42,73 | 43,45 | 42,16 | 42,51 | -0,23% | 2.500,00 |
| 12.02.2026 | 43,29 | 44,38 | 42,61 | 42,61 | -2,90% | 6.000,00 |
| 11.02.2026 | 44,49 | 44,72 | 43,66 | 43,88 | -2,08% | 3.300,00 |
| 10.02.2026 | 45,78 | 45,83 | 44,56 | 44,81 | -2,98% | 4.284,00 |
| 09.02.2026 | 46,36 | 46,89 | 45,82 | 46,19 | -0,16% | 18.014,00 |
| 06.02.2026 | 45,26 | 46,47 | 45,14 | 46,26 | 2,30% | 920,00 |
| 05.02.2026 | 45,00 | 46,63 | 45,00 | 45,23 | -0,54% | 3.042,00 |
| 04.02.2026 | 46,41 | 46,72 | 44,86 | 45,47 | -3,39% | 13.200,00 |
| 03.02.2026 | 48,60 | 48,60 | 46,89 | 47,07 | -3,03% | 910,00 |
| 02.02.2026 | 47,84 | 48,73 | 46,57 | 48,54 | 0,41% | 207,00 |
| 30.01.2026 | 49,63 | 49,63 | 48,09 | 48,34 | -3,02% | 398,00 |
| 29.01.2026 | 50,64 | 51,05 | 49,75 | 49,84 | -1,35% | - |
| 28.01.2026 | 51,11 | 51,24 | 50,20 | 50,52 | -0,20% | 250,00 |
| 27.01.2026 | 49,75 | 50,77 | 49,75 | 50,62 | 1,76% | 374,00 |
| 26.01.2026 | 50,24 | 50,45 | 49,58 | 49,75 | -0,83% | 151,00 |
| 23.01.2026 | 50,83 | 50,97 | 49,99 | 50,16 | -1,36% | 285,00 |
| 22.01.2026 | 51,73 | 51,93 | 50,62 | 50,85 | -1,05% | 2.122,00 |
| 21.01.2026 | 50,99 | 51,55 | 50,33 | 51,39 | 1,32% | 566,00 |
| 20.01.2026 | 52,01 | 52,01 | 50,53 | 50,72 | -2,78% | 232,00 |
| 19.01.2026 | 52,54 | 52,60 | 52,16 | 52,17 | -1,92% | 540,00 |
| 16.01.2026 | 54,01 | 54,01 | 53,07 | 53,19 | -0,84% | 130,00 |
| 15.01.2026 | 55,71 | 55,71 | 52,98 | 53,64 | -3,28% | 562,00 |
| 14.01.2026 | 55,50 | 56,16 | 55,19 | 55,46 | 0,11% | 32,00 |
| 13.01.2026 | 55,77 | 55,87 | 55,18 | 55,40 | -0,79% | 500,00 |
| 12.01.2026 | 53,15 | 55,84 | 53,15 | 55,84 | 4,26% | 1.978,00 |
| 09.01.2026 | 53,82 | 53,84 | 52,92 | 53,56 | -0,45% | 140,00 |
| 08.01.2026 | 54,20 | 54,20 | 53,54 | 53,80 | -0,76% | 196,00 |
| 07.01.2026 | 54,01 | 55,33 | 53,69 | 54,21 | -1,00% | 10,00 |
| 06.01.2026 | 54,80 | 55,24 | 54,57 | 54,76 | 0,37% | 1.480,00 |
| 05.01.2026 | 54,40 | 54,72 | 53,94 | 54,56 | 1,00% | - |
| 02.01.2026 | 53,30 | 55,07 | 53,30 | 54,02 | 1,64% | 230,00 |
| 30.12.2025 | 52,90 | 53,15 | 52,74 | 53,15 | 0,13% | 200,00 |
| 29.12.2025 | 52,34 | 53,08 | 52,34 | 53,08 | 0,53% | 1.020,00 |
| 23.12.2025 | 52,66 | 52,92 | 52,44 | 52,80 | -0,90% | 20,00 |
| 22.12.2025 | 53,39 | 53,47 | 52,69 | 53,28 | -0,63% | 434,00 |
| 19.12.2025 | 52,50 | 53,86 | 52,50 | 53,62 | 2,33% | 696,00 |
| 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 |