50,990€
-0,16%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 51,80 | 51,83 | 50,41 | 51,07 | -2,41% | 2.412.960,00 |
| 19.01.2026 | 52,45 | 52,72 | 52,13 | 52,33 | -1,97% | 1.697.702,00 |
| 16.01.2026 | 53,86 | 54,07 | 53,01 | 53,38 | -1,55% | 2.312.972,00 |
| 15.01.2026 | 55,19 | 55,26 | 52,91 | 54,22 | -2,27% | 3.910.008,00 |
| 14.01.2026 | 55,47 | 56,18 | 55,12 | 55,48 | 0,02% | 2.488.252,00 |
| 13.01.2026 | 55,48 | 55,99 | 55,19 | 55,47 | -0,54% | 1.740.038,00 |
| 12.01.2026 | 54,06 | 55,77 | 53,95 | 55,77 | 3,70% | 2.434.250,00 |
| 09.01.2026 | 53,12 | 53,78 | 52,71 | 53,78 | 0,86% | 2.467.566,00 |
| 08.01.2026 | 54,29 | 54,32 | 53,32 | 53,32 | -1,88% | 1.969.447,00 |
| 07.01.2026 | 54,30 | 55,37 | 53,99 | 54,34 | -0,68% | 2.169.248,00 |
| 06.01.2026 | 55,40 | 55,41 | 54,62 | 54,71 | -0,02% | 1.779.492,00 |
| 05.01.2026 | 54,20 | 54,80 | 53,91 | 54,72 | 1,71% | 1.979.166,00 |
| 02.01.2026 | 53,78 | 55,23 | 53,57 | 53,80 | 1,80% | 2.087.341,00 |
| 31.12.2025 | 53,14 | 53,30 | 52,39 | 52,85 | 0,02% | 688.704,00 |
| 30.12.2025 | 52,76 | 53,20 | 52,63 | 52,84 | 0,38% | 1.130.385,00 |
| 29.12.2025 | 52,58 | 52,88 | 52,35 | 52,64 | 0,50% | 1.430.059,00 |
| 24.12.2025 | 53,03 | 53,35 | 52,38 | 52,38 | -0,64% | 374.720,00 |
| 23.12.2025 | 52,83 | 52,97 | 52,38 | 52,72 | -0,25% | 1.247.306,00 |
| 22.12.2025 | 53,25 | 53,36 | 52,68 | 52,85 | -1,29% | 1.282.960,00 |
| 19.12.2025 | 53,11 | 53,68 | 52,72 | 53,54 | 2,33% | 6.510.316,00 |
| 18.12.2025 | 51,73 | 52,58 | 51,16 | 52,32 | 1,63% | 2.700.247,00 |
| 17.12.2025 | 52,64 | 52,96 | 51,48 | 51,48 | -1,87% | 2.200.266,00 |
| 16.12.2025 | 52,89 | 52,99 | 52,33 | 52,46 | -0,83% | 2.452.853,00 |
| 15.12.2025 | 52,98 | 53,50 | 52,56 | 52,90 | -0,66% | 1.953.396,00 |
| 12.12.2025 | 54,00 | 54,39 | 53,14 | 53,25 | 0,38% | 2.619.331,00 |
| 11.12.2025 | 52,24 | 53,29 | 51,67 | 53,05 | 2,02% | 2.928.729,00 |
| 10.12.2025 | 51,61 | 52,00 | 51,46 | 52,00 | 0,83% | 2.580.783,00 |
| 09.12.2025 | 51,39 | 51,57 | 50,97 | 51,57 | 0,45% | 2.064.373,00 |
| 08.12.2025 | 52,54 | 52,54 | 51,34 | 51,34 | -1,50% | 2.222.347,00 |
| 05.12.2025 | 52,68 | 53,00 | 52,12 | 52,12 | 0,33% | 1.789.948,00 |
| 04.12.2025 | 52,19 | 52,93 | 51,95 | 51,95 | 0,23% | 2.118.345,00 |
| 03.12.2025 | 51,99 | 52,35 | 51,63 | 51,83 | -0,80% | 2.916.687,00 |
| 02.12.2025 | 53,36 | 53,57 | 52,25 | 52,25 | -2,94% | 3.332.070,00 |
| 01.12.2025 | 53,60 | 53,92 | 53,08 | 53,83 | -0,79% | 2.638.648,00 |
| 28.11.2025 | 53,88 | 54,42 | 53,59 | 54,26 | 0,89% | 2.090.688,00 |
| 27.11.2025 | 54,33 | 54,55 | 53,71 | 53,78 | -2,92% | 2.325.508,00 |
| 26.11.2025 | 55,77 | 55,78 | 55,11 | 55,40 | 0,16% | 1.806.526,00 |
| 25.11.2025 | 55,38 | 56,02 | 54,50 | 55,31 | -0,04% | 2.315.702,00 |
| 24.11.2025 | 57,68 | 57,82 | 54,39 | 55,33 | -2,28% | 8.002.287,00 |
| 21.11.2025 | 56,50 | 56,69 | 54,00 | 56,62 | -1,44% | 2.533.160,00 |
| 20.11.2025 | 58,77 | 59,08 | 57,45 | 57,45 | -0,81% | 1.698.418,00 |
| 19.11.2025 | 58,58 | 58,68 | 57,89 | 57,92 | -1,45% | 1.744.041,00 |
| 18.11.2025 | 58,30 | 58,86 | 58,16 | 58,77 | -1,46% | 2.167.140,00 |
| 17.11.2025 | 60,76 | 60,90 | 59,42 | 59,64 | -1,81% | 1.348.551,00 |
| 14.11.2025 | 60,72 | 61,01 | 59,57 | 60,74 | -2,32% | 1.777.982,00 |
| 13.11.2025 | 62,11 | 63,94 | 61,90 | 62,18 | 0,75% | 2.455.610,00 |
| 12.11.2025 | 61,94 | 62,07 | 61,35 | 61,72 | 0,39% | 1.628.781,00 |
| 11.11.2025 | 61,35 | 61,62 | 60,76 | 61,48 | -0,36% | 1.391.423,00 |
| 10.11.2025 | 61,04 | 62,06 | 60,92 | 61,70 | 4,66% | 2.158.527,00 |
| 07.11.2025 | 60,27 | 60,42 | 58,74 | 58,95 | -2,22% | 1.633.115,00 |
| 06.11.2025 | 60,71 | 61,28 | 60,13 | 60,29 | 0,85% | 1.940.856,00 |
| 05.11.2025 | 59,76 | 60,35 | 59,33 | 59,78 | 0,05% | 1.829.889,00 |
| 04.11.2025 | 59,38 | 59,96 | 58,66 | 59,75 | -0,50% | 1.382.355,00 |
| 03.11.2025 | 60,00 | 60,43 | 59,52 | 60,05 | 0,20% | 1.183.584,00 |
| 31.10.2025 | 59,88 | 60,29 | 59,24 | 59,93 | -1,75% | 2.213.375,00 |
| 30.10.2025 | 61,11 | 61,23 | 60,39 | 61,00 | -0,75% | 1.800.127,00 |
| 29.10.2025 | 60,84 | 61,63 | 60,78 | 61,46 | 0,85% | 1.561.492,00 |
| 28.10.2025 | 60,52 | 61,17 | 60,43 | 60,94 | -0,41% | 2.046.774,00 |
| 27.10.2025 | 61,14 | 61,91 | 60,99 | 61,19 | 2,87% | 2.695.574,00 |
| 24.10.2025 | 59,10 | 59,59 | 58,84 | 59,48 | 0,98% | 1.231.619,00 |
| 23.10.2025 | 58,63 | 59,14 | 58,44 | 58,90 | 1,32% | 1.461.912,00 |
| 22.10.2025 | 58,66 | 59,04 | 58,13 | 58,13 | -0,94% | 1.621.540,00 |
| 21.10.2025 | 59,01 | 59,06 | 58,39 | 58,68 | 0,09% | 1.561.412,00 |
| 20.10.2025 | 58,59 | 58,78 | 58,31 | 58,63 | 1,82% | 1.333.791,00 |
| 17.10.2025 | 57,33 | 57,75 | 56,51 | 57,58 | -1,91% | 3.156.707,00 |
| 16.10.2025 | 58,48 | 58,80 | 58,12 | 58,70 | -0,61% | 1.582.769,00 |
| 15.10.2025 | 59,51 | 59,76 | 58,69 | 59,06 | 0,49% | 2.405.475,00 |
| 14.10.2025 | 59,14 | 59,14 | 57,96 | 58,77 | -1,77% | 2.631.868,00 |
| 13.10.2025 | 59,46 | 59,83 | 59,15 | 59,83 | 0,96% | 2.279.492,00 |
| 10.10.2025 | 60,61 | 60,93 | 58,85 | 59,26 | -4,20% | 3.543.561,00 |
| 09.10.2025 | 62,15 | 62,63 | 61,79 | 61,86 | -0,85% | 1.555.998,00 |
| 08.10.2025 | 61,90 | 62,45 | 61,55 | 62,39 | 1,27% | 1.804.477,00 |
| 07.10.2025 | 61,58 | 61,75 | 61,12 | 61,61 | 0,33% | 1.787.220,00 |
| 06.10.2025 | 62,21 | 62,28 | 61,02 | 61,41 | -0,63% | 1.992.220,00 |
| 03.10.2025 | 61,37 | 62,10 | 61,05 | 61,80 | 1,08% | 2.077.114,00 |
| 02.10.2025 | 61,54 | 61,86 | 60,88 | 61,14 | 1,02% | 2.052.067,00 |
| 01.10.2025 | 59,76 | 60,82 | 58,91 | 60,52 | 0,97% | 2.680.964,00 |
| 30.09.2025 | 59,85 | 60,56 | 59,32 | 59,94 | 0,40% | 3.151.293,00 |
| 29.09.2025 | 59,89 | 59,89 | 59,12 | 59,70 | 2,23% | 2.865.527,00 |
| 26.09.2025 | 58,26 | 58,51 | 57,57 | 58,40 | 0,71% | 1.993.202,00 |
| 25.09.2025 | 58,40 | 58,55 | 57,59 | 57,99 | -0,45% | 2.218.533,00 |
| 24.09.2025 | 57,85 | 58,41 | 57,56 | 58,25 | 1,98% | 2.354.848,00 |
| 23.09.2025 | 56,87 | 57,29 | 56,74 | 57,12 | -0,16% | 2.168.012,00 |
| 22.09.2025 | 56,50 | 57,36 | 56,21 | 57,21 | 0,49% | 2.468.556,00 |
| 19.09.2025 | 56,78 | 57,11 | 56,45 | 56,93 | 0,67% | 6.090.926,00 |
| 18.09.2025 | 55,41 | 56,96 | 55,23 | 56,55 | 0,50% | 3.867.537,00 |
| 17.09.2025 | 55,54 | 56,35 | 55,39 | 56,27 | 3,00% | 2.840.488,00 |
| 16.09.2025 | 55,77 | 55,81 | 54,55 | 54,63 | -1,74% | 2.422.584,00 |
| 15.09.2025 | 54,35 | 55,60 | 54,31 | 55,60 | 1,85% | 2.266.779,00 |
| 12.09.2025 | 54,56 | 55,25 | 54,38 | 54,59 | 0,66% | 2.360.845,00 |
| 11.09.2025 | 53,44 | 54,63 | 53,20 | 54,23 | 1,44% | 1.973.339,00 |
| 10.09.2025 | 54,00 | 54,49 | 53,29 | 53,46 | -0,07% | 1.782.101,00 |
| 09.09.2025 | 52,98 | 53,60 | 52,83 | 53,50 | 0,85% | 1.331.970,00 |
| 08.09.2025 | 53,13 | 53,25 | 52,46 | 53,05 | 1,18% | 1.032.897,00 |
| 05.09.2025 | 52,88 | 53,06 | 52,20 | 52,43 | 0,29% | 1.526.555,00 |
| 04.09.2025 | 52,00 | 52,28 | 51,71 | 52,28 | 0,54% | 1.835.956,00 |
| 03.09.2025 | 51,98 | 52,15 | 51,36 | 52,00 | 1,58% | 1.771.482,00 |
| 02.09.2025 | 52,22 | 52,25 | 51,08 | 51,19 | -2,68% | 1.738.345,00 |
| 01.09.2025 | 52,96 | 53,23 | 52,50 | 52,60 | -0,40% | 1.312.892,00 |
| 29.08.2025 | 52,29 | 53,06 | 52,09 | 52,81 | 0,78% | 1.977.623,00 |