44,925€
-0,37%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,00 | 46,17 | 45,58 | 45,98 | 1,96% | 5.275.126,00 |
| 20.02.2025 | 43,91 | 45,73 | 43,59 | 45,09 | 1,77% | 5.232.978,00 |
| 19.02.2025 | 44,90 | 45,20 | 44,26 | 44,31 | -1,59% | 3.344.550,00 |
| 18.02.2025 | 45,00 | 45,70 | 44,90 | 45,02 | 1,18% | 3.781.278,00 |
| 17.02.2025 | 43,99 | 44,56 | 43,83 | 44,50 | 3,42% | 3.591.243,00 |
| 14.02.2025 | 42,61 | 43,81 | 42,58 | 43,03 | 4,70% | 6.515.765,00 |
| 13.02.2025 | 40,35 | 41,10 | 40,23 | 41,10 | 1,78% | 4.062.567,00 |
| 12.02.2025 | 40,26 | 40,57 | 39,98 | 40,38 | 1,46% | 3.856.775,00 |
| 11.02.2025 | 39,26 | 39,84 | 39,25 | 39,80 | -0,60% | 2.891.020,00 |
| 10.02.2025 | 39,50 | 40,17 | 39,44 | 40,04 | 2,97% | 4.154.226,00 |
| 07.02.2025 | 38,85 | 39,36 | 38,72 | 38,88 | 1,01% | 4.180.965,00 |
| 06.02.2025 | 37,95 | 38,66 | 37,81 | 38,49 | 2,10% | 3.413.954,00 |
| 05.02.2025 | 37,39 | 37,96 | 37,17 | 37,70 | -0,63% | 3.163.630,00 |
| 04.02.2025 | 37,90 | 38,04 | 37,30 | 37,94 | 2,51% | 3.660.719,00 |
| 03.02.2025 | 35,85 | 37,18 | 35,83 | 37,01 | 0,08% | 4.689.991,00 |
| 31.01.2025 | 37,00 | 37,59 | 36,91 | 36,98 | 0,89% | 3.753.943,00 |
| 30.01.2025 | 36,28 | 36,84 | 36,15 | 36,66 | 0,53% | 2.474.235,00 |
| 29.01.2025 | 36,49 | 36,65 | 36,19 | 36,46 | 1,66% | 2.586.365,00 |
| 28.01.2025 | 35,90 | 36,12 | 35,60 | 35,87 | 1,36% | 2.338.244,00 |
| 27.01.2025 | 35,74 | 35,86 | 35,02 | 35,39 | -0,20% | 3.824.168,00 |
| 24.01.2025 | 35,50 | 35,70 | 35,29 | 35,46 | 1,59% | 3.080.668,00 |
| 23.01.2025 | 35,14 | 35,18 | 34,71 | 34,90 | -0,19% | 2.859.513,00 |
| 22.01.2025 | 34,80 | 35,04 | 34,64 | 34,97 | 0,09% | 2.802.741,00 |
| 21.01.2025 | 35,11 | 35,14 | 34,83 | 34,94 | -0,67% | 2.768.685,00 |
| 20.01.2025 | 35,60 | 35,79 | 35,17 | 35,17 | 0,23% | 4.653.850,00 |
| 17.01.2025 | 34,68 | 35,22 | 34,50 | 35,09 | 1,98% | 3.940.599,00 |
| 16.01.2025 | 34,52 | 34,96 | 34,31 | 34,41 | -0,52% | 3.739.401,00 |
| 15.01.2025 | 34,47 | 34,93 | 34,25 | 34,59 | 2,08% | 4.123.197,00 |
| 14.01.2025 | 34,14 | 34,30 | 33,77 | 33,89 | 1,89% | 3.375.093,00 |
| 13.01.2025 | 33,57 | 33,66 | 33,08 | 33,26 | -1,48% | 3.470.471,00 |
| 10.01.2025 | 34,44 | 34,49 | 33,63 | 33,76 | -2,58% | 4.459.651,00 |
| 09.01.2025 | 34,63 | 34,87 | 34,50 | 34,65 | 0,83% | 3.174.056,00 |
| 08.01.2025 | 34,31 | 35,10 | 34,27 | 34,37 | -1,02% | 6.368.388,00 |
| 07.01.2025 | 35,10 | 35,32 | 34,64 | 34,72 | -2,54% | 7.180.455,00 |
| 06.01.2025 | 38,33 | 38,97 | 35,27 | 35,63 | -7,25% | 6.741.804,00 |
| 03.01.2025 | 38,35 | 38,56 | 38,26 | 38,41 | -0,52% | 1.886.181,00 |
| 02.01.2025 | 38,39 | 38,64 | 38,04 | 38,61 | 0,68% | 2.552.750,00 |
| 31.12.2024 | 38,13 | 38,51 | 38,13 | 38,35 | 0,66% | 1.452.738,00 |
| 30.12.2024 | 38,84 | 38,86 | 37,95 | 38,10 | -2,26% | 2.503.671,00 |
| 27.12.2024 | 38,87 | 39,33 | 38,82 | 38,98 | 0,21% | 2.643.353,00 |
| 24.12.2024 | 39,41 | 39,42 | 38,88 | 38,90 | -0,98% | 700.091,00 |
| 23.12.2024 | 39,36 | 39,43 | 38,92 | 39,29 | -1,45% | 3.187.929,00 |
| 20.12.2024 | 40,00 | 40,13 | 39,20 | 39,87 | 0,39% | 9.709.250,00 |
| 19.12.2024 | 39,87 | 40,10 | 39,59 | 39,71 | -0,53% | 3.742.552,00 |
| 18.12.2024 | 40,61 | 40,65 | 39,84 | 39,92 | -1,07% | 2.857.550,00 |
| 17.12.2024 | 40,35 | 40,46 | 40,04 | 40,35 | 0,32% | 3.988.437,00 |
| 16.12.2024 | 40,37 | 40,62 | 40,15 | 40,22 | -1,09% | 3.852.596,00 |
| 13.12.2024 | 40,52 | 41,18 | 40,37 | 40,67 | -0,09% | 2.424.599,00 |
| 12.12.2024 | 41,16 | 41,24 | 40,70 | 40,70 | -0,17% | 2.344.861,00 |
| 11.12.2024 | 40,43 | 41,11 | 40,37 | 40,77 | 0,65% | 2.605.632,00 |
| 10.12.2024 | 40,35 | 40,76 | 40,12 | 40,51 | -1,78% | 2.818.948,00 |
| 09.12.2024 | 41,00 | 41,41 | 40,73 | 41,24 | 2,54% | 3.435.168,00 |
| 06.12.2024 | 39,99 | 40,28 | 39,88 | 40,22 | 0,50% | 1.775.532,00 |
| 05.12.2024 | 39,39 | 40,33 | 39,36 | 40,02 | 2,29% | 2.116.013,00 |
| 04.12.2024 | 39,31 | 39,35 | 39,01 | 39,13 | -0,13% | 2.164.138,00 |
| 03.12.2024 | 39,80 | 40,03 | 39,04 | 39,18 | -0,37% | 3.127.839,00 |
| 02.12.2024 | 39,00 | 39,91 | 38,46 | 39,32 | 2,00% | 3.025.153,00 |
| 29.11.2024 | 37,66 | 38,55 | 37,62 | 38,55 | 1,70% | 2.672.442,00 |
| 28.11.2024 | 38,05 | 38,16 | 37,85 | 37,91 | -0,38% | 1.161.663,00 |
| 27.11.2024 | 38,50 | 38,50 | 37,94 | 38,05 | 0,11% | 1.480.909,00 |
| 26.11.2024 | 37,77 | 38,17 | 37,67 | 38,01 | -0,59% | 1.950.593,00 |
| 25.11.2024 | 38,02 | 38,24 | 37,95 | 38,24 | 0,70% | 9.879.869,00 |
| 22.11.2024 | 37,60 | 38,08 | 37,60 | 37,97 | -0,35% | 2.464.070,00 |
| 21.11.2024 | 37,75 | 38,16 | 37,59 | 38,11 | 0,47% | 2.132.389,00 |
| 20.11.2024 | 38,39 | 38,43 | 37,71 | 37,93 | -0,17% | 2.021.289,00 |
| 19.11.2024 | 38,02 | 38,19 | 37,57 | 37,99 | -0,25% | 2.363.287,00 |
| 18.11.2024 | 38,72 | 38,81 | 37,92 | 38,09 | 0,89% | 2.416.905,00 |
| 15.11.2024 | 37,83 | 38,18 | 37,61 | 37,75 | -0,88% | 3.318.178,00 |
| 14.11.2024 | 37,90 | 38,17 | 37,50 | 38,09 | 0,82% | 3.956.839,00 |
| 13.11.2024 | 37,98 | 38,15 | 37,49 | 37,78 | 0,45% | 4.130.967,00 |
| 12.11.2024 | 37,92 | 38,26 | 37,61 | 37,61 | -1,89% | 3.269.112,00 |
| 11.11.2024 | 38,60 | 38,80 | 38,30 | 38,33 | -0,29% | 2.110.711,00 |
| 08.11.2024 | 39,04 | 39,39 | 38,05 | 38,44 | -2,57% | 4.597.227,00 |
| 07.11.2024 | 39,67 | 39,79 | 39,21 | 39,46 | 1,56% | 2.581.265,00 |
| 06.11.2024 | 39,50 | 40,21 | 38,62 | 38,85 | -2,47% | 4.345.403,00 |
| 05.11.2024 | 39,58 | 39,91 | 39,34 | 39,84 | 2,11% | 2.023.443,00 |
| 04.11.2024 | 39,34 | 39,68 | 39,01 | 39,01 | -0,81% | 1.783.409,00 |
| 01.11.2024 | 39,52 | 39,57 | 39,09 | 39,33 | 1,51% | 2.301.870,00 |
| 31.10.2024 | 38,77 | 38,96 | 38,31 | 38,75 | -0,87% | 3.504.372,00 |
| 30.10.2024 | 39,90 | 39,92 | 39,02 | 39,09 | -2,79% | 3.304.755,00 |
| 29.10.2024 | 39,69 | 40,31 | 39,61 | 40,21 | 1,09% | 3.185.610,00 |
| 28.10.2024 | 39,83 | 39,96 | 39,51 | 39,77 | 0,16% | 1.894.192,00 |
| 25.10.2024 | 39,00 | 39,79 | 38,90 | 39,71 | 1,79% | 1.802.292,00 |
| 24.10.2024 | 38,97 | 39,51 | 38,93 | 39,01 | -0,26% | 1.782.898,00 |
| 23.10.2024 | 39,21 | 39,56 | 39,11 | 39,11 | -0,17% | 1.390.696,00 |
| 22.10.2024 | 39,00 | 39,29 | 38,70 | 39,17 | 0,75% | 2.557.176,00 |
| 21.10.2024 | 39,02 | 39,24 | 38,82 | 38,88 | -1,17% | 1.801.042,00 |
| 18.10.2024 | 39,90 | 39,90 | 39,31 | 39,34 | 2,18% | 4.973.480,00 |
| 17.10.2024 | 38,70 | 38,84 | 38,35 | 38,50 | -1,07% | 4.115.102,00 |
| 16.10.2024 | 39,42 | 39,42 | 38,87 | 38,92 | 0,09% | 2.746.912,00 |
| 15.10.2024 | 39,17 | 39,23 | 38,45 | 38,88 | -3,22% | 6.512.038,00 |
| 14.10.2024 | 39,78 | 40,34 | 39,61 | 40,18 | 0,93% | 2.485.734,00 |
| 11.10.2024 | 39,56 | 39,92 | 39,35 | 39,81 | 0,62% | 2.145.645,00 |
| 10.10.2024 | 40,23 | 40,35 | 39,31 | 39,56 | -1,47% | 2.531.826,00 |
| 09.10.2024 | 39,60 | 40,15 | 39,25 | 40,15 | 0,09% | 3.413.210,00 |
| 08.10.2024 | 39,80 | 40,34 | 38,93 | 40,12 | -2,83% | 4.424.464,00 |
| 07.10.2024 | 41,23 | 41,72 | 41,17 | 41,29 | 0,67% | 2.584.242,00 |
| 04.10.2024 | 41,22 | 41,42 | 40,76 | 41,01 | 0,17% | 3.239.862,00 |
| 03.10.2024 | 41,16 | 41,40 | 40,53 | 40,94 | 0,11% | 2.597.644,00 |
| 02.10.2024 | 41,21 | 41,78 | 40,79 | 40,90 | 2,97% | 4.389.251,00 |