47,200€
-0,42%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 46,31 | 46,31 | 45,76 | 46,22 | -1,36% | 2.394.737,00 |
| 14.05.2025 | 46,15 | 47,52 | 46,01 | 46,86 | 2,75% | 5.103.588,00 |
| 13.05.2025 | 45,21 | 45,88 | 45,04 | 45,60 | -0,25% | 3.111.124,00 |
| 12.05.2025 | 44,69 | 46,28 | 44,67 | 45,72 | 5,18% | 3.330.117,00 |
| 09.05.2025 | 43,21 | 43,72 | 43,15 | 43,47 | 0,22% | 2.572.226,00 |
| 08.05.2025 | 42,63 | 43,39 | 42,55 | 43,37 | 2,87% | 2.999.897,00 |
| 07.05.2025 | 42,95 | 43,26 | 42,06 | 42,16 | -3,66% | 2.986.984,00 |
| 06.05.2025 | 43,37 | 43,76 | 42,73 | 43,76 | 1,66% | 1.804.421,00 |
| 05.05.2025 | 42,81 | 43,25 | 42,79 | 43,05 | -0,39% | 1.348.542,00 |
| 02.05.2025 | 41,60 | 43,23 | 41,60 | 43,22 | 5,60% | 3.529.499,00 |
| 30.04.2025 | 40,92 | 41,28 | 40,63 | 40,93 | 0,78% | 3.872.019,00 |
| 29.04.2025 | 40,74 | 40,88 | 40,42 | 40,61 | -0,12% | 2.462.077,00 |
| 28.04.2025 | 40,74 | 41,17 | 40,64 | 40,66 | -0,31% | 2.066.453,00 |
| 25.04.2025 | 40,44 | 40,84 | 40,30 | 40,79 | 2,01% | 2.685.140,00 |
| 24.04.2025 | 39,41 | 40,05 | 39,32 | 39,98 | 0,14% | 2.185.584,00 |
| 23.04.2025 | 38,94 | 40,53 | 38,89 | 39,93 | 4,37% | 4.723.783,00 |
| 22.04.2025 | 37,69 | 38,26 | 37,51 | 38,26 | 1,46% | 2.515.778,00 |
| 17.04.2025 | 38,00 | 38,15 | 37,59 | 37,71 | -0,03% | 3.200.668,00 |
| 16.04.2025 | 37,38 | 37,86 | 36,91 | 37,72 | -1,01% | 3.147.301,00 |
| 15.04.2025 | 37,25 | 38,11 | 37,17 | 38,10 | 1,82% | 2.867.878,00 |
| 14.04.2025 | 36,88 | 37,87 | 36,66 | 37,42 | 4,19% | 3.790.798,00 |
| 11.04.2025 | 36,95 | 37,00 | 35,30 | 35,92 | -1,39% | 4.829.868,00 |
| 10.04.2025 | 37,01 | 38,04 | 36,38 | 36,42 | 2,17% | 6.294.983,00 |
| 09.04.2025 | 36,60 | 37,28 | 35,45 | 35,65 | -5,22% | 6.214.093,00 |
| 08.04.2025 | 36,95 | 38,37 | 36,64 | 37,61 | 2,21% | 5.038.367,00 |
| 07.04.2025 | 35,30 | 39,96 | 34,95 | 36,80 | -5,02% | 8.963.515,00 |
| 04.04.2025 | 41,23 | 41,44 | 37,60 | 38,74 | -6,37% | 6.631.885,00 |
| 03.04.2025 | 41,98 | 42,13 | 40,75 | 41,38 | -2,82% | 4.908.460,00 |
| 02.04.2025 | 43,00 | 43,19 | 42,44 | 42,58 | -1,48% | 2.472.371,00 |
| 01.04.2025 | 43,31 | 43,42 | 42,65 | 43,22 | 1,50% | 3.198.738,00 |
| 31.03.2025 | 42,14 | 42,67 | 41,95 | 42,58 | -0,86% | 3.967.296,00 |
| 28.03.2025 | 43,68 | 44,13 | 42,80 | 42,95 | -2,64% | 3.699.011,00 |
| 27.03.2025 | 43,51 | 44,29 | 43,38 | 44,11 | 0,86% | 2.354.603,00 |
| 26.03.2025 | 43,60 | 43,74 | 43,34 | 43,74 | 0,78% | 1.944.109,00 |
| 25.03.2025 | 43,06 | 43,50 | 42,60 | 43,40 | -0,33% | 2.539.250,00 |
| 24.03.2025 | 43,59 | 43,79 | 43,14 | 43,54 | 0,23% | 2.687.472,00 |
| 21.03.2025 | 42,61 | 43,74 | 42,45 | 43,44 | 1,73% | 13.229.885,00 |
| 20.03.2025 | 44,00 | 44,00 | 42,67 | 42,70 | -6,11% | 5.339.112,00 |
| 19.03.2025 | 44,82 | 46,20 | 44,78 | 45,48 | 1,33% | 5.360.412,00 |
| 18.03.2025 | 44,92 | 45,77 | 44,73 | 44,89 | 1,23% | 4.723.954,00 |
| 17.03.2025 | 43,40 | 44,47 | 43,27 | 44,34 | 2,00% | 2.490.970,00 |
| 14.03.2025 | 43,54 | 43,79 | 43,28 | 43,47 | 1,84% | 2.599.486,00 |
| 13.03.2025 | 42,30 | 42,86 | 42,30 | 42,69 | 0,73% | 2.081.525,00 |
| 12.03.2025 | 42,55 | 43,22 | 42,23 | 42,38 | -0,81% | 3.141.052,00 |
| 11.03.2025 | 43,22 | 43,32 | 42,49 | 42,72 | -0,77% | 4.759.016,00 |
| 10.03.2025 | 43,37 | 43,74 | 42,72 | 43,05 | -2,77% | 3.514.207,00 |
| 07.03.2025 | 44,48 | 44,66 | 43,77 | 44,28 | -1,97% | 3.713.666,00 |
| 06.03.2025 | 45,00 | 46,17 | 44,83 | 45,17 | 4,55% | 6.604.008,00 |
| 05.03.2025 | 43,62 | 43,79 | 43,05 | 43,20 | 2,18% | 5.084.112,00 |
| 04.03.2025 | 41,96 | 42,55 | 41,66 | 42,28 | 0,24% | 4.561.651,00 |
| 03.03.2025 | 42,40 | 42,43 | 41,87 | 42,18 | 0,45% | 3.066.727,00 |
| 28.02.2025 | 41,38 | 42,24 | 41,36 | 41,99 | -2,26% | 5.001.080,00 |
| 27.02.2025 | 42,91 | 43,15 | 42,55 | 42,96 | -0,76% | 3.141.045,00 |
| 26.02.2025 | 43,05 | 43,33 | 42,71 | 43,29 | 2,49% | 3.328.761,00 |
| 25.02.2025 | 41,81 | 42,25 | 41,69 | 42,24 | 0,74% | 3.644.307,00 |
| 24.02.2025 | 43,02 | 43,45 | 41,87 | 41,93 | -8,80% | 6.851.215,00 |
| 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 |