39,095€
-2,03%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 40,06 | 40,28 | 38,55 | 39,19 | -1,91% | - |
| 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 |
| 12.05.2026 | 41,04 | 41,16 | 37,38 | 38,65 | -6,21% | 1.200,00 |
| 11.05.2026 | 40,95 | 41,32 | 40,14 | 41,21 | -0,36% | - |
| 08.05.2026 | 41,84 | 41,95 | 40,76 | 41,36 | -0,14% | 8.000,00 |
| 07.05.2026 | 42,87 | 43,08 | 41,17 | 41,42 | -1,12% | 2.446,00 |
| 06.05.2026 | 40,85 | 42,62 | 40,39 | 41,89 | 3,62% | - |
| 05.05.2026 | 40,30 | 41,27 | 40,09 | 40,43 | -0,52% | 1.680,00 |
| 04.05.2026 | 41,31 | 42,99 | 40,19 | 40,64 | -1,12% | 2.950,00 |
| 30.04.2026 | 40,10 | 41,75 | 39,87 | 41,10 | 1,51% | 4.800,00 |
| 29.04.2026 | 41,12 | 41,53 | 40,32 | 40,49 | -1,06% | - |
| 28.04.2026 | 40,71 | 41,31 | 40,34 | 40,93 | 0,27% | 2.214,00 |
| 27.04.2026 | 40,31 | 41,55 | 40,30 | 40,82 | -1,89% | 2.800,00 |
| 24.04.2026 | 41,19 | 42,33 | 40,74 | 41,60 | 0,37% | - |
| 23.04.2026 | 42,55 | 42,56 | 40,73 | 41,45 | -2,86% | 3.960,00 |
| 22.04.2026 | 42,26 | 43,15 | 42,21 | 42,67 | 0,05% | 7.360,00 |
| 21.04.2026 | 43,98 | 44,10 | 42,58 | 42,64 | -3,11% | 2.722,00 |
| 20.04.2026 | 43,50 | 44,28 | 43,18 | 44,01 | -0,64% | 2.592,00 |
| 17.04.2026 | 42,33 | 45,09 | 42,26 | 44,30 | 3,76% | 1.210,00 |
| 16.04.2026 | 43,11 | 43,51 | 42,47 | 42,69 | 1,05% | - |
| 15.04.2026 | 42,31 | 42,68 | 41,94 | 42,25 | 0,04% | 2.280,00 |
| 14.04.2026 | 41,66 | 42,70 | 41,42 | 42,23 | 0,82% | - |
| 13.04.2026 | 40,97 | 41,99 | 40,45 | 41,89 | 0,62% | - |
| 10.04.2026 | 42,16 | 42,19 | 41,08 | 41,63 | -0,29% | 18.192,00 |
| 09.04.2026 | 42,55 | 42,57 | 41,47 | 41,75 | -1,34% | 3.000,00 |
| 08.04.2026 | 41,10 | 43,20 | 41,08 | 42,31 | 5,61% | 9.200,00 |
| 07.04.2026 | 40,61 | 40,88 | 39,48 | 40,07 | -0,85% | - |
| 02.04.2026 | 39,90 | 40,67 | 39,24 | 40,41 | -0,27% | 4.400,00 |
| 01.04.2026 | 40,36 | 40,86 | 39,89 | 40,52 | 1,87% | - |
| 31.03.2026 | 38,79 | 39,81 | 38,56 | 39,78 | 3,42% | - |
| 30.03.2026 | 38,67 | 39,28 | 38,17 | 38,46 | -0,87% | 20.800,00 |
| 27.03.2026 | 39,96 | 40,27 | 38,56 | 38,80 | -2,33% | 23.920,00 |
| 26.03.2026 | 41,00 | 41,06 | 39,34 | 39,72 | -3,40% | 15.640,00 |
| 25.03.2026 | 40,68 | 41,72 | 40,42 | 41,12 | 1,58% | 6.140,00 |
| 24.03.2026 | 40,96 | 41,54 | 39,49 | 40,48 | -0,58% | 11.848,00 |
| 23.03.2026 | 38,88 | 41,83 | 38,70 | 40,72 | 1,98% | 1.534,00 |
| 20.03.2026 | 40,85 | 41,63 | 39,20 | 39,93 | -2,30% | 16.210,00 |
| 19.03.2026 | 42,59 | 42,59 | 40,44 | 40,87 | -4,84% | 3.840,00 |
| 18.03.2026 | 46,89 | 47,82 | 42,39 | 42,94 | -7,94% | 8.400,00 |
| 17.03.2026 | 46,29 | 47,87 | 46,26 | 46,65 | -1,08% | 6.300,00 |
| 16.03.2026 | 47,37 | 47,62 | 45,96 | 47,16 | 0,87% | 26.643,00 |
| 13.03.2026 | 45,71 | 47,39 | 45,40 | 46,75 | 3,13% | 2.855,00 |
| 12.03.2026 | 45,58 | 45,95 | 45,32 | 45,33 | -1,39% | 3.300,00 |
| 11.03.2026 | 45,94 | 46,55 | 45,53 | 45,97 | -1,99% | - |
| 10.03.2026 | 45,16 | 47,03 | 44,94 | 46,91 | 8,28% | 5.681,00 |
| 09.03.2026 | 41,29 | 43,59 | 41,09 | 43,32 | 3,15% | 8.320,00 |
| 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 |