47,207€
0,59%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,15 | 47,44 | 47,08 | 47,20 | 0,53% | - |
| 05.06.2025 | 46,49 | 47,50 | 46,46 | 46,95 | 0,63% | 20.600,00 |
| 04.06.2025 | 45,14 | 46,94 | 45,14 | 46,66 | 3,80% | 1.025,00 |
| 03.06.2025 | 45,24 | 45,31 | 44,58 | 44,95 | -0,97% | 5.250,00 |
| 02.06.2025 | 44,35 | 45,49 | 44,35 | 45,39 | 1,33% | 14.154,00 |
| 30.05.2025 | 45,61 | 45,68 | 44,42 | 44,80 | -1,89% | 3.080,00 |
| 29.05.2025 | 46,12 | 46,36 | 45,46 | 45,66 | -0,12% | 10.295,00 |
| 28.05.2025 | 45,29 | 45,84 | 45,03 | 45,71 | -0,13% | - |
| 27.05.2025 | 45,43 | 46,06 | 45,34 | 45,77 | 0,73% | 4.514,00 |
| 26.05.2025 | 45,44 | 45,71 | 45,11 | 45,44 | 0,45% | 12.801,00 |
| 23.05.2025 | 46,05 | 46,15 | 44,41 | 45,24 | -1,63% | - |
| 22.05.2025 | 45,92 | 46,18 | 45,68 | 45,99 | -0,04% | 1.170,00 |
| 21.05.2025 | 45,91 | 46,33 | 45,29 | 46,01 | 1,06% | 196,00 |
| 20.05.2025 | 45,83 | 46,31 | 45,51 | 45,53 | -0,99% | - |
| 19.05.2025 | 45,98 | 46,46 | 45,20 | 45,98 | -0,65% | 4.820,00 |
| 16.05.2025 | 45,81 | 46,31 | 45,44 | 46,28 | 0,38% | 3.725,00 |
| 15.05.2025 | 46,87 | 46,88 | 45,76 | 46,10 | -1,97% | 1.200,00 |
| 14.05.2025 | 45,79 | 47,53 | 45,79 | 47,03 | 3,14% | 6.150,00 |
| 13.05.2025 | 45,15 | 45,91 | 45,05 | 45,60 | -0,64% | 20.340,00 |
| 12.05.2025 | 44,76 | 46,28 | 44,68 | 45,89 | 4,86% | 9.850,00 |
| 09.05.2025 | 43,10 | 43,83 | 43,08 | 43,76 | 1,72% | 16.656,00 |
| 08.05.2025 | 42,85 | 43,50 | 42,57 | 43,03 | 1,64% | 368,00 |
| 07.05.2025 | 43,52 | 43,59 | 42,01 | 42,33 | -2,86% | 3.096,00 |
| 06.05.2025 | 43,26 | 43,80 | 42,74 | 43,58 | 1,57% | 6.156,00 |
| 05.05.2025 | 42,91 | 43,41 | 42,79 | 42,91 | -0,74% | 9.786,00 |
| 02.05.2025 | 41,69 | 43,23 | 41,56 | 43,23 | 5,18% | 1.728,00 |
| 30.04.2025 | 41,04 | 41,60 | 40,63 | 41,10 | 1,05% | - |
| 29.04.2025 | 40,61 | 40,87 | 40,43 | 40,67 | -0,34% | - |
| 28.04.2025 | 40,79 | 41,17 | 40,58 | 40,81 | 0,01% | - |
| 25.04.2025 | 40,29 | 40,86 | 40,17 | 40,81 | 2,86% | 1.364,00 |
| 24.04.2025 | 39,82 | 40,76 | 39,27 | 39,67 | -0,51% | - |
| 23.04.2025 | 38,92 | 40,54 | 38,65 | 39,87 | 4,43% | - |
| 22.04.2025 | 37,50 | 38,40 | 37,45 | 38,18 | 1,24% | - |
| 17.04.2025 | 38,15 | 38,47 | 37,59 | 37,72 | 0,16% | - |
| 16.04.2025 | 37,24 | 37,86 | 36,91 | 37,65 | -0,91% | - |
| 15.04.2025 | 37,49 | 38,14 | 37,16 | 38,00 | 1,08% | 750,00 |
| 14.04.2025 | 36,82 | 37,86 | 36,65 | 37,59 | 2,50% | 1.998,00 |
| 11.04.2025 | 37,10 | 37,13 | 35,31 | 36,68 | 0,25% | 580,00 |
| 10.04.2025 | 37,29 | 38,02 | 35,69 | 36,59 | -2,03% | 6.003,00 |
| 09.04.2025 | 35,60 | 37,79 | 35,43 | 37,34 | 4,53% | 1.225,00 |
| 08.04.2025 | 37,26 | 38,32 | 35,35 | 35,72 | -1,69% | - |
| 07.04.2025 | 34,18 | 39,28 | 33,70 | 36,34 | -5,29% | 3.757,00 |
| 04.04.2025 | 41,13 | 41,85 | 37,92 | 38,37 | -6,81% | 3.990,00 |
| 03.04.2025 | 41,44 | 42,14 | 40,75 | 41,17 | -3,26% | - |
| 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 |