39,788€
0,20%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,37% | 2.464.070,00 |
| 21.11.2024 | 38,03 | 38,16 | 37,59 | 38,11 | 0,49% | - |
| 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 | -0,41% | 2.746.912,00 |
| 15.10.2024 | 39,64 | 39,64 | 38,45 | 39,08 | -2,74% | - |
| 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 |
| 01.10.2024 | 39,10 | 40,10 | 38,95 | 39,72 | 1,16% | 3.148.317,00 |
| 30.09.2024 | 39,95 | 40,24 | 39,26 | 39,26 | -1,02% | 4.815.205,00 |
| 27.09.2024 | 38,73 | 39,73 | 38,73 | 39,67 | 1,97% | 5.558.798,00 |
| 26.09.2024 | 37,61 | 39,00 | 37,39 | 38,90 | 7,89% | 4.979.493,00 |
| 25.09.2024 | 35,41 | 36,16 | 35,37 | 36,06 | 0,78% | 3.146.403,00 |
| 24.09.2024 | 35,02 | 35,78 | 35,02 | 35,78 | 4,57% | 3.075.130,00 |
| 23.09.2024 | 33,61 | 34,37 | 33,49 | 34,21 | 1,62% | 2.053.388,00 |
| 20.09.2024 | 34,04 | 34,05 | 33,48 | 33,67 | -1,17% | 11.186.627,00 |
| 19.09.2024 | 33,49 | 34,20 | 33,14 | 34,07 | 4,73% | 3.018.783,00 |
| 18.09.2024 | 32,68 | 32,76 | 32,41 | 32,53 | -0,57% | 1.316.820,00 |
| 17.09.2024 | 32,42 | 32,80 | 32,35 | 32,71 | 1,43% | 1.838.228,00 |
| 16.09.2024 | 32,44 | 32,45 | 32,08 | 32,25 | -0,65% | 1.374.502,00 |
| 13.09.2024 | 32,29 | 32,49 | 32,08 | 32,46 | 0,85% | 1.572.726,00 |
| 12.09.2024 | 32,84 | 32,84 | 32,02 | 32,19 | -0,43% | 1.638.762,00 |
| 11.09.2024 | 32,49 | 32,79 | 32,17 | 32,33 | 0,05% | 1.758.881,00 |
| 10.09.2024 | 32,32 | 32,62 | 32,13 | 32,31 | -0,43% | 1.359.593,00 |
| 09.09.2024 | 32,36 | 32,72 | 32,24 | 32,45 | 0,42% | 1.199.210,00 |
| 06.09.2024 | 33,35 | 33,40 | 32,31 | 32,32 | -3,18% | 2.283.712,00 |
| 05.09.2024 | 33,31 | 33,61 | 33,18 | 33,38 | 0,07% | 1.870.959,00 |
| 04.09.2024 | 33,05 | 33,49 | 32,96 | 33,35 | -0,16% | 1.953.650,00 |
| 03.09.2024 | 33,60 | 33,74 | 33,30 | 33,41 | -0,34% | 1.288.652,00 |
| 02.09.2024 | 33,36 | 33,58 | 33,06 | 33,52 | -0,03% | 1.157.134,00 |
| 30.08.2024 | 33,26 | 33,89 | 33,22 | 33,53 | 1,25% | 2.910.898,00 |
| 29.08.2024 | 32,91 | 33,12 | 32,77 | 33,12 | 1,53% | 1.510.216,00 |
| 28.08.2024 | 33,07 | 33,28 | 32,62 | 32,62 | -1,58% | 1.810.425,00 |
| 27.08.2024 | 33,11 | 33,30 | 32,98 | 33,14 | 0,26% | 1.534.059,00 |
| 26.08.2024 | 33,43 | 33,46 | 32,90 | 33,06 | -1,09% | 1.449.205,00 |
| 23.08.2024 | 33,48 | 33,57 | 33,26 | 33,42 | 0,22% | 1.728.179,00 |
| 22.08.2024 | 33,31 | 33,76 | 33,24 | 33,35 | 0,48% | 1.446.167,00 |
| 21.08.2024 | 33,04 | 33,26 | 32,94 | 33,19 | 0,74% | 1.255.850,00 |
| 20.08.2024 | 33,42 | 33,46 | 32,94 | 32,94 | -1,66% | 1.568.510,00 |
| 19.08.2024 | 33,20 | 33,51 | 33,05 | 33,50 | 0,92% | 1.512.964,00 |
| 16.08.2024 | 33,30 | 33,52 | 32,93 | 33,19 | 0,47% | 1.996.704,00 |
| 15.08.2024 | 32,48 | 33,13 | 32,45 | 33,04 | 1,82% | 1.813.262,00 |
| 14.08.2024 | 33,01 | 33,67 | 32,34 | 32,45 | -2,30% | 3.530.266,00 |
| 13.08.2024 | 32,99 | 33,31 | 32,99 | 33,21 | 1,10% | 1.700.760,00 |
| 12.08.2024 | 32,50 | 33,06 | 32,50 | 32,85 | 1,77% | 1.622.176,00 |
| 09.08.2024 | 32,04 | 32,46 | 32,04 | 32,28 | 0,23% | 1.477.693,00 |
| 08.08.2024 | 31,99 | 32,22 | 31,55 | 32,21 | 1,58% | 2.645.705,00 |
| 07.08.2024 | 31,03 | 31,81 | 31,03 | 31,71 | 3,66% | 3.143.592,00 |
| 06.08.2024 | 30,81 | 30,95 | 30,46 | 30,59 | -1,02% | 3.088.007,00 |
| 05.08.2024 | 30,72 | 30,98 | 29,95 | 30,90 | -1,09% | 4.574.988,00 |