61,430€
1,50%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 61,38 | 61,86 | 61,28 | 61,54 | 1,68% | - |
| 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 |
| 28.08.2025 | 52,46 | 52,54 | 51,83 | 52,40 | 0,02% | 1.415.386,00 |
| 27.08.2025 | 53,24 | 53,48 | 52,15 | 52,39 | -2,13% | 1.568.781,00 |
| 26.08.2025 | 54,06 | 54,07 | 53,53 | 53,53 | -1,07% | 2.756.963,00 |
| 25.08.2025 | 54,02 | 54,44 | 53,87 | 54,11 | 0,93% | 1.147.065,00 |
| 22.08.2025 | 52,71 | 53,68 | 52,66 | 53,61 | 1,92% | 1.745.797,00 |
| 21.08.2025 | 52,48 | 52,60 | 52,26 | 52,60 | 0,11% | 1.024.050,00 |
| 20.08.2025 | 52,14 | 52,92 | 52,07 | 52,54 | -0,19% | 1.267.616,00 |
| 19.08.2025 | 53,13 | 53,24 | 52,64 | 52,64 | -0,62% | 1.405.606,00 |
| 18.08.2025 | 53,13 | 53,20 | 52,60 | 52,97 | -0,26% | 1.219.404,00 |
| 15.08.2025 | 53,35 | 53,63 | 52,71 | 53,11 | 0,64% | 2.318.286,00 |
| 14.08.2025 | 52,80 | 53,40 | 52,52 | 52,77 | 0,25% | 2.136.427,00 |
| 13.08.2025 | 52,06 | 53,38 | 51,97 | 52,64 | 3,72% | 3.451.137,00 |
| 12.08.2025 | 51,26 | 51,26 | 50,43 | 50,75 | 0,16% | 1.590.338,00 |
| 11.08.2025 | 50,70 | 50,86 | 50,25 | 50,67 | 0,34% | 1.200.062,00 |
| 08.08.2025 | 50,61 | 50,65 | 50,19 | 50,50 | -0,39% | 1.302.249,00 |
| 07.08.2025 | 50,76 | 51,16 | 50,57 | 50,70 | 0,38% | 1.687.471,00 |
| 06.08.2025 | 50,42 | 50,96 | 50,20 | 50,51 | 1,16% | 1.891.595,00 |
| 05.08.2025 | 50,20 | 50,33 | 49,55 | 49,93 | 0,33% | 1.909.494,00 |
| 04.08.2025 | 49,40 | 49,86 | 48,98 | 49,77 | 2,84% | 2.667.909,00 |
| 01.08.2025 | 49,91 | 49,93 | 48,01 | 48,39 | -3,68% | 2.816.146,00 |
| 31.07.2025 | 50,98 | 51,10 | 50,02 | 50,24 | -1,28% | 2.301.527,00 |
| 30.07.2025 | 51,04 | 51,20 | 50,34 | 50,89 | -0,78% | 1.914.009,00 |
| 29.07.2025 | 51,26 | 51,50 | 50,97 | 51,29 | 0,29% | 1.852.425,00 |
| 28.07.2025 | 51,95 | 52,05 | 50,71 | 51,14 | -0,76% | 1.543.358,00 |
| 25.07.2025 | 51,70 | 51,86 | 51,41 | 51,53 | -0,71% | 1.748.629,00 |
| 24.07.2025 | 52,53 | 52,72 | 51,79 | 51,90 | -0,46% | 1.904.379,00 |
| 23.07.2025 | 52,00 | 52,67 | 51,32 | 52,14 | 4,63% | 3.413.665,00 |
| 22.07.2025 | 49,95 | 50,19 | 49,69 | 49,84 | -0,23% | 1.603.849,00 |
| 21.07.2025 | 49,88 | 50,07 | 49,59 | 49,95 | 0,28% | 1.212.630,00 |
| 18.07.2025 | 49,19 | 49,99 | 49,19 | 49,81 | 1,59% | 1.988.152,00 |
| 17.07.2025 | 48,60 | 49,06 | 48,46 | 49,03 | 1,41% | 2.234.898,00 |
| 16.07.2025 | 49,00 | 49,21 | 48,19 | 48,35 | -1,03% | 2.072.919,00 |
| 15.07.2025 | 48,48 | 49,23 | 48,40 | 48,86 | 2,07% | 2.064.930,00 |
| 14.07.2025 | 48,59 | 48,59 | 47,14 | 47,87 | -1,14% | 1.668.591,00 |
| 11.07.2025 | 48,49 | 48,49 | 47,93 | 48,42 | 0,63% | 2.134.018,00 |
| 10.07.2025 | 47,90 | 48,24 | 47,71 | 48,11 | 1,09% | 2.046.380,00 |
| 09.07.2025 | 47,66 | 47,83 | 47,23 | 47,59 | -0,65% | 2.005.277,00 |
| 08.07.2025 | 47,74 | 48,01 | 47,25 | 47,90 | 0,57% | 1.915.648,00 |
| 07.07.2025 | 46,75 | 47,63 | 46,47 | 47,63 | 2,49% | 1.608.829,00 |
| 04.07.2025 | 46,52 | 46,74 | 46,24 | 46,48 | -0,93% | 1.472.447,00 |
| 03.07.2025 | 46,40 | 46,97 | 46,19 | 46,91 | 0,93% | 1.681.778,00 |
| 02.07.2025 | 46,91 | 47,10 | 46,20 | 46,48 | -0,73% | 2.077.480,00 |
| 01.07.2025 | 47,72 | 47,76 | 46,70 | 46,82 | -1,37% | 1.891.863,00 |
| 30.06.2025 | 47,30 | 47,67 | 47,06 | 47,47 | -0,24% | 2.767.169,00 |
| 27.06.2025 | 47,92 | 48,07 | 47,10 | 47,59 | -0,58% | 3.159.457,00 |
| 26.06.2025 | 47,90 | 48,56 | 47,44 | 47,87 | -0,41% | 2.805.969,00 |
| 25.06.2025 | 48,48 | 48,82 | 47,76 | 48,06 | -0,26% | 2.578.503,00 |
| 24.06.2025 | 49,22 | 49,27 | 47,97 | 48,19 | 1,18% | 2.955.247,00 |
| 23.06.2025 | 45,86 | 48,13 | 45,86 | 47,63 | 3,25% | 3.767.409,00 |
| 20.06.2025 | 46,07 | 46,63 | 45,86 | 46,13 | 0,83% | 7.651.337,00 |
| 19.06.2025 | 46,25 | 46,30 | 45,63 | 45,75 | -2,29% | 2.050.738,00 |
| 18.06.2025 | 46,45 | 46,95 | 46,21 | 46,82 | 0,43% | 2.229.723,00 |
| 17.06.2025 | 46,80 | 46,93 | 46,23 | 46,62 | -0,79% | 1.675.779,00 |
| 16.06.2025 | 46,83 | 47,04 | 46,52 | 46,99 | 0,65% | 1.510.325,00 |
| 13.06.2025 | 46,59 | 46,69 | 46,06 | 46,68 | -1,46% | 3.305.830,00 |
| 12.06.2025 | 47,12 | 47,72 | 46,63 | 47,37 | -0,02% | 2.836.546,00 |
| 11.06.2025 | 47,54 | 48,00 | 47,38 | 47,38 | -0,15% | 2.640.609,00 |
| 10.06.2025 | 47,83 | 47,83 | 47,33 | 47,45 | -0,87% | 2.461.751,00 |
| 09.06.2025 | 47,49 | 48,14 | 47,34 | 47,87 | 1,38% | 2.486.604,00 |
| 06.06.2025 | 47,34 | 47,45 | 47,08 | 47,22 | -0,39% | 1.635.034,00 |
| 05.06.2025 | 46,98 | 47,45 | 46,71 | 47,40 | 0,93% | 2.711.721,00 |
| 04.06.2025 | 45,20 | 46,97 | 45,20 | 46,97 | 4,63% | 3.588.603,00 |
| 03.06.2025 | 44,97 | 45,23 | 44,58 | 44,89 | -0,59% | 2.656.570,00 |
| 02.06.2025 | 45,07 | 45,49 | 44,70 | 45,15 | -0,11% | 2.177.685,00 |
| 30.05.2025 | 45,02 | 45,38 | 44,86 | 45,20 | -1,13% | 9.152.357,00 |
| 29.05.2025 | 46,35 | 46,36 | 45,68 | 45,72 | 0,14% | 1.985.796,00 |
| 28.05.2025 | 45,30 | 45,84 | 45,04 | 45,65 | -0,11% | 2.669.011,00 |
| 27.05.2025 | 45,44 | 46,06 | 45,31 | 45,70 | 0,65% | 2.531.368,00 |
| 26.05.2025 | 45,60 | 45,72 | 45,12 | 45,41 | 0,60% | 1.764.967,00 |
| 23.05.2025 | 45,59 | 46,14 | 44,41 | 45,14 | -1,94% | 2.722.832,00 |
| 22.05.2025 | 45,80 | 46,09 | 45,68 | 46,03 | -0,55% | 1.471.852,00 |
| 21.05.2025 | 45,70 | 46,32 | 45,30 | 46,29 | 1,39% | 2.227.271,00 |
| 20.05.2025 | 46,24 | 46,31 | 45,51 | 45,65 | -0,93% | 1.875.309,00 |
| 19.05.2025 | 46,46 | 46,54 | 45,20 | 46,08 | -0,11% | 1.659.323,00 |
| 16.05.2025 | 45,86 | 46,14 | 45,69 | 46,13 | -0,19% | 3.055.993,00 |