36,048€
-0,19%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 35,80 | 36,67 | 35,65 | 36,06 | -0,27% | 6.580,00 |
| 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 |
| 25.06.2026 | 38,26 | 39,13 | 37,69 | 38,03 | -0,78% | 2.022,00 |
| 24.06.2026 | 38,15 | 38,45 | 37,52 | 38,33 | 3,22% | 10.952,00 |
| 23.06.2026 | 37,01 | 37,44 | 36,77 | 37,13 | -2,15% | 10.693,00 |
| 22.06.2026 | 38,57 | 38,78 | 37,78 | 37,95 | -1,31% | 20.242,00 |
| 19.06.2026 | 39,14 | 39,70 | 38,29 | 38,45 | -1,94% | 19.820,00 |
| 18.06.2026 | 39,25 | 39,59 | 38,62 | 39,22 | 0,59% | 8.986,00 |
| 17.06.2026 | 39,30 | 39,76 | 38,65 | 38,99 | 0,46% | 189,00 |
| 16.06.2026 | 39,10 | 39,58 | 38,59 | 38,81 | -2,37% | 52.665,00 |
| 15.06.2026 | 39,89 | 40,34 | 39,31 | 39,75 | 1,04% | 9.185,00 |
| 12.06.2026 | 39,77 | 40,06 | 39,06 | 39,34 | -1,28% | 3.456,00 |
| 11.06.2026 | 39,95 | 40,13 | 39,14 | 39,85 | -0,04% | 1.144,00 |
| 10.06.2026 | 40,08 | 40,97 | 39,41 | 39,86 | -0,36% | 17.342,00 |
| 09.06.2026 | 40,23 | 40,61 | 39,36 | 40,01 | 0,74% | 2.310,00 |
| 08.06.2026 | 40,13 | 40,37 | 39,28 | 39,71 | -0,59% | 4.024,00 |
| 05.06.2026 | 39,99 | 41,12 | 39,87 | 39,95 | -1,14% | 1.918,00 |
| 04.06.2026 | 39,72 | 40,55 | 39,72 | 40,41 | 0,79% | 10.463,00 |
| 03.06.2026 | 41,63 | 42,08 | 40,05 | 40,09 | -5,64% | 37.645,00 |
| 02.06.2026 | 40,55 | 43,33 | 40,38 | 42,48 | 9,34% | 3.994,00 |
| 01.06.2026 | 39,57 | 39,90 | 38,67 | 38,86 | -0,44% | 7.015,00 |
| 29.05.2026 | 39,02 | 39,44 | 38,64 | 39,03 | 1,13% | 5.186,00 |
| 28.05.2026 | 38,84 | 39,15 | 38,33 | 38,59 | -1,38% | 19.721,00 |
| 27.05.2026 | 39,35 | 39,59 | 38,88 | 39,14 | -0,84% | 6.425,00 |
| 26.05.2026 | 40,03 | 40,21 | 39,27 | 39,47 | -1,84% | 2.958,00 |
| 25.05.2026 | 39,66 | 40,93 | 39,53 | 40,21 | 3,06% | 7.110,00 |
| 22.05.2026 | 40,06 | 40,28 | 38,55 | 39,02 | -2,35% | - |
| 21.05.2026 | 40,08 | 40,47 | 39,51 | 39,95 | -2,14% | 34,00 |
| 20.05.2026 | 40,16 | 41,21 | 40,01 | 40,83 | 1,83% | 40,00 |
| 19.05.2026 | 39,61 | 41,04 | 39,45 | 40,10 | 2,35% | 8.000,00 |
| 18.05.2026 | 38,68 | 39,53 | 38,54 | 39,18 | 0,80% | - |
| 15.05.2026 | 39,05 | 39,50 | 38,45 | 38,87 | 0,37% | 7.222,00 |
| 14.05.2026 | 39,58 | 39,61 | 38,59 | 38,72 | -3,59% | 2.900,00 |
| 13.05.2026 | 38,74 | 40,61 | 37,77 | 40,16 | 3,91% | 2.080,00 |