36,043€
-2,60%
Echtzeit-Aktienkurs PROSUS NV EO -,05
Bid:
Ask:
Aktienkurse zur PROSUS NV EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,65 | 37,01 | 36,03 | 36,04 | -2,68% | 85.155,00 |
| 11.11.2026 | 37,28 | 37,50 | 36,86 | 37,03 | -1,88% | 42.009,00 |
| 10.11.2026 | 37,52 | 38,15 | 37,34 | 37,74 | 0,76% | 6.500,00 |
| 09.11.2026 | 37,16 | 37,79 | 36,87 | 37,46 | 0,56% | - |
| 06.11.2026 | 37,44 | 38,00 | 36,96 | 37,25 | -0,69% | 11.224,00 |
| 05.11.2026 | 37,69 | 39,22 | 37,08 | 37,51 | 2,21% | 8.592,00 |
| 04.11.2026 | 35,48 | 37,33 | 35,24 | 36,70 | 4,55% | 9.342,00 |
| 03.11.2026 | 34,87 | 35,56 | 34,60 | 35,10 | 0,31% | 11.150,00 |
| 02.11.2026 | 34,98 | 35,41 | 34,40 | 34,99 | 2,22% | 5.120,00 |
| 30.10.2026 | 34,48 | 34,60 | 34,03 | 34,23 | -0,09% | 15.978,00 |
| 29.10.2026 | 34,14 | 34,59 | 33,59 | 34,26 | -0,13% | 615,00 |
| 28.10.2026 | 34,21 | 34,66 | 34,21 | 34,31 | 0,10% | 19.120,00 |
| 27.10.2026 | 33,97 | 34,40 | 33,62 | 34,27 | 1,12% | 6.313,00 |
| 26.10.2026 | 34,32 | 34,39 | 33,55 | 33,90 | -0,62% | 11.975,00 |
| 23.10.2026 | 34,11 | 34,43 | 34,00 | 34,11 | 0,02% | 1.905,00 |
| 22.10.2026 | 33,91 | 34,18 | 33,34 | 34,10 | -1,38% | 2.830,00 |
| 21.10.2026 | 35,30 | 35,36 | 34,38 | 34,58 | -3,26% | 8.686,00 |
| 20.10.2026 | 35,39 | 35,77 | 35,23 | 35,74 | 0,95% | 1.300,00 |
| 19.10.2026 | 35,99 | 36,17 | 35,25 | 35,41 | -1,17% | 6.447,00 |
| 16.10.2026 | 36,04 | 36,47 | 35,69 | 35,83 | -0,37% | 23.740,00 |
| 15.10.2026 | 35,50 | 36,21 | 35,34 | 35,96 | 1,37% | - |
| 14.10.2026 | 36,21 | 36,36 | 35,35 | 35,47 | -0,99% | 19.025,00 |
| 13.10.2026 | 35,80 | 36,15 | 35,27 | 35,83 | 0,06% | 2.328,00 |
| 12.10.2026 | 36,17 | 36,36 | 35,77 | 35,80 | -0,71% | 23.585,00 |
| 09.10.2026 | 35,30 | 36,31 | 35,27 | 36,06 | 3,46% | 3.484,00 |
| 08.10.2026 | 35,14 | 35,83 | 34,64 | 34,86 | -1,27% | 71.076,00 |
| 07.10.2026 | 35,10 | 35,44 | 34,88 | 35,31 | -0,28% | 14.880,00 |
| 06.10.2026 | 35,61 | 35,70 | 35,13 | 35,41 | -0,23% | 5.700,00 |
| 05.10.2026 | 34,87 | 35,53 | 34,54 | 35,49 | 2,16% | 21.964,00 |
| 02.10.2026 | 34,85 | 35,28 | 34,47 | 34,74 | -0,72% | 1.311,00 |
| 01.10.2026 | 35,53 | 35,87 | 34,78 | 34,99 | -1,66% | 9.130,00 |
| 30.09.2026 | 35,83 | 36,25 | 35,36 | 35,58 | -1,19% | 1.650,00 |
| 29.09.2026 | 35,80 | 36,67 | 35,65 | 36,01 | -0,41% | 34.216,00 |
| 28.09.2026 | 36,24 | 36,60 | 35,99 | 36,16 | -0,03% | - |
| 25.09.2026 | 35,41 | 36,28 | 35,40 | 36,17 | 1,46% | 4.162,00 |
| 24.09.2026 | 35,52 | 36,21 | 35,44 | 35,65 | -0,63% | 21.153,00 |
| 23.09.2026 | 37,08 | 37,33 | 35,66 | 35,88 | -4,77% | 19.035,00 |
| 22.09.2026 | 37,20 | 38,38 | 36,25 | 37,67 | 3,72% | 5.507,00 |
| 21.09.2026 | 36,37 | 36,52 | 35,97 | 36,32 | 1,61% | 6.076,00 |
| 18.09.2026 | 35,71 | 35,94 | 35,32 | 35,75 | 0,08% | 6.435,00 |
| 17.09.2026 | 35,44 | 35,87 | 35,29 | 35,72 | 0,51% | 13.246,00 |
| 16.09.2026 | 36,22 | 36,28 | 35,30 | 35,53 | -2,21% | 38.135,00 |
| 15.09.2026 | 36,53 | 36,60 | 35,74 | 36,34 | 1,32% | 34.710,00 |
| 14.09.2026 | 35,89 | 36,02 | 35,57 | 35,86 | 0,65% | 4.652,00 |
| 11.09.2026 | 35,65 | 35,92 | 35,46 | 35,63 | 1,06% | 3.120,00 |
| 10.09.2026 | 35,70 | 36,03 | 35,19 | 35,26 | -1,79% | 4.120,00 |
| 09.09.2026 | 36,49 | 36,64 | 35,72 | 35,90 | -0,93% | 2.376,00 |
| 08.09.2026 | 36,56 | 36,56 | 36,15 | 36,24 | -1,05% | 12.282,00 |
| 07.09.2026 | 37,22 | 37,45 | 36,43 | 36,62 | -1,44% | 23.065,00 |
| 04.09.2026 | 37,64 | 37,68 | 36,91 | 37,16 | 0,46% | 12.967,00 |
| 03.09.2026 | 37,00 | 37,38 | 36,59 | 36,99 | -0,18% | 4.670,00 |
| 02.09.2026 | 37,03 | 37,19 | 36,59 | 37,05 | -0,04% | 21.657,00 |
| 01.09.2026 | 38,17 | 38,18 | 36,91 | 37,06 | -3,24% | 17.281,00 |
| 31.08.2026 | 38,44 | 38,85 | 38,10 | 38,30 | -0,18% | 16.887,00 |
| 28.08.2026 | 38,52 | 38,89 | 37,95 | 38,37 | 0,68% | 8.639,00 |
| 27.08.2026 | 38,49 | 38,57 | 37,61 | 38,12 | -0,33% | 3.294,00 |
| 26.08.2026 | 38,18 | 38,39 | 37,81 | 38,24 | 0,24% | 3.296,00 |
| 25.08.2026 | 37,67 | 38,15 | 37,27 | 38,15 | 1,27% | 20.884,00 |
| 24.08.2026 | 37,40 | 37,90 | 37,03 | 37,67 | -1,44% | 1.138,00 |
| 21.08.2026 | 37,74 | 38,43 | 37,61 | 38,23 | 1,31% | 9.036,00 |
| 20.08.2026 | 38,23 | 38,37 | 37,37 | 37,73 | -0,25% | 4.738,00 |
| 19.08.2026 | 37,07 | 37,98 | 36,81 | 37,83 | 1,72% | 4.940,00 |
| 18.08.2026 | 37,10 | 37,28 | 36,78 | 37,19 | 0,07% | 51.057,00 |
| 17.08.2026 | 38,03 | 38,05 | 37,05 | 37,16 | -1,41% | 9.453,00 |
| 14.08.2026 | 38,28 | 38,56 | 37,30 | 37,69 | -1,04% | 4.092,00 |
| 13.08.2026 | 38,64 | 38,84 | 37,77 | 38,09 | -1,70% | 8.133,00 |
| 12.08.2026 | 40,82 | 40,93 | 38,06 | 38,75 | -5,69% | 26.191,00 |
| 11.08.2026 | 41,70 | 42,10 | 41,03 | 41,09 | -2,30% | 12.862,00 |
| 10.08.2026 | 42,29 | 42,45 | 41,92 | 42,06 | -0,66% | 10.584,00 |
| 07.08.2026 | 41,16 | 42,63 | 41,16 | 42,34 | 2,86% | 1.815,00 |
| 06.08.2026 | 41,33 | 41,53 | 40,67 | 41,16 | -0,77% | 2.625,00 |
| 05.08.2026 | 42,05 | 42,59 | 41,45 | 41,48 | -1,18% | - |
| 04.08.2026 | 40,78 | 42,16 | 40,60 | 41,98 | 1,40% | 12.256,00 |
| 03.08.2026 | 40,55 | 41,91 | 40,55 | 41,40 | 3,60% | 18.885,00 |
| 31.07.2026 | 39,96 | 40,18 | 39,55 | 39,96 | 0,06% | 235,00 |
| 30.07.2026 | 39,48 | 39,98 | 39,20 | 39,94 | 1,47% | 2.065,00 |
| 29.07.2026 | 39,18 | 39,86 | 39,11 | 39,36 | 1,35% | 847,00 |
| 28.07.2026 | 37,71 | 38,85 | 37,62 | 38,84 | 2,09% | 8.485,00 |
| 27.07.2026 | 37,31 | 38,16 | 37,27 | 38,04 | 3,74% | 3.011,00 |
| 24.07.2026 | 36,46 | 37,00 | 36,18 | 36,67 | 0,00% | 13.975,00 |
| 23.07.2026 | 37,47 | 37,70 | 36,40 | 36,67 | -0,52% | 5.281,00 |
| 22.07.2026 | 37,49 | 38,08 | 36,77 | 36,86 | -4,44% | 8.897,00 |
| 21.07.2026 | 39,92 | 40,01 | 38,21 | 38,57 | -2,99% | 1.242,00 |
| 20.07.2026 | 39,40 | 41,30 | 39,27 | 39,76 | 2,20% | - |
| 17.07.2026 | 39,69 | 39,86 | 38,51 | 38,90 | -4,38% | 4.565,00 |
| 16.07.2026 | 41,82 | 42,07 | 40,30 | 40,68 | -1,35% | 1.102,00 |
| 15.07.2026 | 40,10 | 41,67 | 39,72 | 41,24 | 5,32% | 1.460,00 |
| 14.07.2026 | 39,17 | 39,63 | 38,54 | 39,16 | -0,89% | 3.883,00 |
| 13.07.2026 | 39,43 | 39,78 | 38,96 | 39,51 | -0,50% | 2.205,00 |
| 10.07.2026 | 39,51 | 39,93 | 39,29 | 39,70 | -0,15% | 4.488,00 |
| 09.07.2026 | 40,18 | 40,59 | 39,49 | 39,76 | -2,29% | 7.539,00 |
| 08.07.2026 | 39,97 | 41,03 | 39,83 | 40,70 | 3,46% | 8.431,00 |
| 07.07.2026 | 38,83 | 39,63 | 38,53 | 39,34 | 3,07% | 16.149,00 |
| 06.07.2026 | 37,84 | 38,68 | 37,43 | 38,16 | 2,08% | 83.268,00 |
| 03.07.2026 | 37,68 | 37,75 | 36,88 | 37,39 | -0,29% | 22.094,00 |
| 02.07.2026 | 38,75 | 38,82 | 37,19 | 37,49 | -2,99% | 25.673,00 |
| 01.07.2026 | 38,14 | 39,08 | 37,46 | 38,65 | 1,05% | 8.444,00 |
| 30.06.2026 | 38,76 | 39,23 | 37,41 | 38,25 | -0,84% | 9.483,00 |
| 29.06.2026 | 39,25 | 40,18 | 37,95 | 38,58 | 2,91% | 19.356,00 |
| 26.06.2026 | 37,47 | 37,93 | 36,91 | 37,49 | -1,43% | 59.028,00 |