39,710€
-0,19%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,15 | 40,24 | 39,21 | 39,79 | -0,02% | 13.980,00 |
| 19.12.2024 | 40,10 | 40,40 | 39,59 | 39,80 | 1,09% | 7.031,00 |
| 18.12.2024 | 40,38 | 40,63 | 39,31 | 39,37 | -2,39% | 3.900,00 |
| 17.12.2024 | 40,11 | 40,50 | 40,04 | 40,33 | 0,49% | 23.425,00 |
| 16.12.2024 | 40,57 | 40,67 | 40,13 | 40,13 | -1,35% | 2.300,00 |
| 13.12.2024 | 40,58 | 41,17 | 40,36 | 40,68 | -0,02% | - |
| 12.12.2024 | 41,07 | 41,46 | 40,67 | 40,69 | -0,56% | 2.100,00 |
| 11.12.2024 | 40,42 | 41,11 | 40,25 | 40,92 | 0,77% | 14.518,00 |
| 10.12.2024 | 40,77 | 41,03 | 40,11 | 40,61 | -1,49% | 9.012,00 |
| 09.12.2024 | 40,21 | 41,42 | 40,18 | 41,22 | 2,60% | 5.090,00 |
| 06.12.2024 | 39,99 | 40,38 | 39,77 | 40,18 | 0,56% | 14.576,00 |
| 05.12.2024 | 39,13 | 40,33 | 39,03 | 39,95 | 2,17% | 38.455,00 |
| 04.12.2024 | 39,18 | 39,35 | 39,01 | 39,10 | -0,16% | 16.377,00 |
| 03.12.2024 | 38,75 | 40,05 | 38,68 | 39,17 | -0,48% | 3.713,00 |
| 02.12.2024 | 38,91 | 39,91 | 38,19 | 39,36 | 2,21% | 4.520,00 |
| 29.11.2024 | 38,11 | 38,58 | 37,61 | 38,50 | 1,54% | 4.531,00 |
| 28.11.2024 | 38,16 | 38,32 | 37,84 | 37,92 | -0,36% | - |
| 27.11.2024 | 38,26 | 38,48 | 37,93 | 38,06 | 0,13% | 3.940,00 |
| 26.11.2024 | 37,99 | 38,17 | 37,67 | 38,01 | -0,30% | 13.396,00 |
| 25.11.2024 | 37,91 | 38,25 | 37,70 | 38,12 | -0,10% | 8.260,00 |
| 22.11.2024 | 37,87 | 38,18 | 37,59 | 38,16 | 0,12% | 2.800,00 |
| 21.11.2024 | 38,14 | 38,19 | 37,59 | 38,12 | -0,05% | - |
| 20.11.2024 | 38,27 | 38,42 | 37,71 | 38,13 | 0,04% | 2.210,00 |
| 19.11.2024 | 38,19 | 38,21 | 37,57 | 38,12 | 0,23% | - |
| 18.11.2024 | 37,75 | 39,09 | 37,74 | 38,03 | 0,64% | 10.310,00 |
| 15.11.2024 | 37,92 | 38,18 | 37,61 | 37,79 | -0,53% | - |
| 14.11.2024 | 37,64 | 38,17 | 37,51 | 37,99 | 0,45% | - |
| 13.11.2024 | 37,61 | 38,16 | 37,48 | 37,82 | 0,40% | 1.440,00 |
| 12.11.2024 | 37,78 | 38,26 | 37,50 | 37,67 | -1,01% | - |
| 11.11.2024 | 38,45 | 38,81 | 37,46 | 38,05 | -0,96% | - |
| 08.11.2024 | 39,44 | 39,60 | 38,05 | 38,42 | -3,09% | 3.430,00 |
| 07.11.2024 | 39,12 | 39,81 | 39,12 | 39,65 | 1,89% | 7.375,00 |
| 06.11.2024 | 39,86 | 40,20 | 38,62 | 38,92 | -2,31% | - |
| 05.11.2024 | 39,25 | 39,94 | 39,14 | 39,84 | 2,15% | 9.485,00 |
| 04.11.2024 | 39,42 | 39,68 | 38,94 | 39,00 | -1,05% | 1.382,00 |
| 01.11.2024 | 38,60 | 39,57 | 38,55 | 39,41 | 2,25% | 981,00 |
| 31.10.2024 | 38,84 | 39,10 | 38,30 | 38,54 | -1,06% | 7.350,00 |
| 30.10.2024 | 39,86 | 39,98 | 38,95 | 38,96 | -3,27% | 10.395,00 |
| 29.10.2024 | 39,79 | 40,34 | 39,61 | 40,27 | 1,22% | 11.696,00 |
| 28.10.2024 | 39,80 | 39,97 | 39,51 | 39,79 | 0,51% | 5.800,00 |
| 25.10.2024 | 39,08 | 39,79 | 38,85 | 39,59 | 1,62% | - |
| 24.10.2024 | 38,83 | 44,42 | 38,32 | 38,96 | 0,25% | - |
| 23.10.2024 | 39,25 | 39,56 | 38,67 | 38,86 | -0,44% | 3.400,00 |
| 22.10.2024 | 38,78 | 39,29 | 38,69 | 39,03 | 0,41% | 57.000,00 |
| 21.10.2024 | 39,32 | 39,34 | 38,81 | 38,87 | -1,21% | 800,00 |
| 18.10.2024 | 37,98 | 39,88 | 37,93 | 39,35 | 2,25% | 7.770,00 |
| 17.10.2024 | 38,90 | 39,08 | 38,35 | 38,49 | -1,17% | 7.867,00 |
| 16.10.2024 | 38,85 | 39,39 | 38,56 | 38,94 | 0,84% | 407,00 |
| 15.10.2024 | 39,97 | 40,03 | 38,45 | 38,62 | -4,28% | 22,00 |
| 14.10.2024 | 39,61 | 40,56 | 39,60 | 40,34 | 1,33% | 2.790,00 |
| 11.10.2024 | 39,55 | 39,92 | 39,34 | 39,82 | 0,47% | - |
| 10.10.2024 | 39,76 | 39,89 | 39,31 | 39,63 | -1,15% | 5.031,00 |
| 09.10.2024 | 40,05 | 40,26 | 39,25 | 40,09 | 0,35% | - |
| 08.10.2024 | 40,09 | 40,35 | 38,68 | 39,96 | -3,53% | 7.523,00 |
| 07.10.2024 | 41,11 | 41,71 | 40,91 | 41,42 | 0,61% | 5.219,00 |
| 04.10.2024 | 41,00 | 41,42 | 40,76 | 41,17 | 1,24% | 6.372,00 |
| 03.10.2024 | 40,76 | 41,41 | 40,53 | 40,67 | -1,11% | 16.978,00 |
| 02.10.2024 | 39,99 | 41,75 | 39,76 | 41,12 | 3,28% | 8.274,00 |
| 01.10.2024 | 39,28 | 40,10 | 38,97 | 39,82 | 1,42% | 300,00 |
| 30.09.2024 | 39,34 | 40,25 | 39,12 | 39,26 | -0,14% | 16.438,00 |
| 27.09.2024 | 38,79 | 44,35 | 38,51 | 39,32 | 1,17% | 16.920,00 |
| 26.09.2024 | 36,55 | 38,99 | 36,49 | 38,86 | 7,79% | 8.395,00 |
| 25.09.2024 | 35,76 | 36,17 | 35,36 | 36,05 | 0,24% | - |
| 24.09.2024 | 34,68 | 36,04 | 34,57 | 35,96 | 4,69% | 23.829,00 |
| 23.09.2024 | 33,48 | 34,38 | 33,35 | 34,35 | 2,01% | 15.300,00 |
| 20.09.2024 | 33,85 | 34,05 | 33,48 | 33,68 | -1,32% | 11.872,00 |
| 19.09.2024 | 32,92 | 34,26 | 32,53 | 34,13 | 4,69% | 1.116,00 |
| 18.09.2024 | 32,71 | 32,92 | 32,37 | 32,60 | -0,22% | - |
| 17.09.2024 | 32,47 | 32,80 | 32,34 | 32,67 | 0,55% | - |
| 16.09.2024 | 32,53 | 32,53 | 32,08 | 32,49 | 0,09% | - |
| 13.09.2024 | 32,31 | 32,50 | 32,08 | 32,47 | 0,57% | 848,00 |
| 12.09.2024 | 32,93 | 32,96 | 32,02 | 32,28 | -1,25% | - |
| 11.09.2024 | 32,33 | 32,80 | 32,16 | 32,69 | 0,78% | 13.500,00 |
| 10.09.2024 | 32,46 | 32,62 | 32,13 | 32,44 | -0,21% | 15.810,00 |
| 09.09.2024 | 32,61 | 32,72 | 32,23 | 32,51 | 0,84% | 4.619,00 |
| 06.09.2024 | 33,47 | 33,47 | 32,23 | 32,23 | -3,47% | 10.800,00 |
| 05.09.2024 | 33,14 | 33,61 | 33,01 | 33,39 | 0,74% | - |
| 04.09.2024 | 32,96 | 33,49 | 32,92 | 33,15 | -0,37% | 370,00 |
| 03.09.2024 | 33,66 | 33,74 | 33,20 | 33,27 | -1,11% | 989,00 |
| 02.09.2024 | 33,60 | 33,65 | 33,06 | 33,64 | -0,22% | 8.029,00 |
| 30.08.2024 | 32,98 | 33,89 | 32,96 | 33,71 | 3,10% | 7.300,00 |
| 29.08.2024 | 32,42 | 33,08 | 32,42 | 32,70 | -1,51% | - |
| 27.08.2024 | 33,01 | 33,29 | 32,99 | 33,20 | 0,70% | - |
| 26.08.2024 | 33,35 | 33,45 | 32,93 | 32,97 | -1,02% | - |
| 23.08.2024 | 33,26 | 33,57 | 32,54 | 33,31 | 1,17% | - |
| 22.08.2024 | 33,20 | 33,69 | 32,93 | 32,93 | -0,84% | - |
| 21.08.2024 | 32,92 | 33,26 | 32,86 | 33,21 | 1,08% | - |
| 20.08.2024 | 33,48 | 33,52 | 32,80 | 32,85 | -1,78% | 204,00 |
| 19.08.2024 | 33,10 | 33,50 | 33,07 | 33,45 | 0,92% | - |
| 16.08.2024 | 33,07 | 33,43 | 32,33 | 33,14 | 0,41% | 3.714,00 |
| 15.08.2024 | 32,30 | 33,11 | 32,22 | 33,01 | 2,20% | 108,00 |
| 14.08.2024 | 32,89 | 33,61 | 31,61 | 32,30 | -2,83% | 2.340,00 |
| 13.08.2024 | 32,84 | 33,30 | 32,84 | 33,24 | 1,47% | - |
| 12.08.2024 | 32,08 | 33,02 | 32,08 | 32,76 | 1,79% | 216,00 |
| 09.08.2024 | 32,01 | 32,43 | 31,52 | 32,18 | 0,41% | - |
| 08.08.2024 | 31,61 | 32,21 | 31,61 | 32,05 | 2,20% | 1.900,00 |
| 07.08.2024 | 31,08 | 31,78 | 30,93 | 31,36 | 2,25% | - |
| 06.08.2024 | 30,91 | 30,93 | 30,49 | 30,67 | -0,49% | 30,00 |
| 05.08.2024 | 30,23 | 31,05 | 30,06 | 30,82 | -1,27% | 140,00 |
| 02.08.2024 | 31,61 | 31,67 | 30,65 | 31,22 | -1,98% | 150,00 |