36,675€
0,60%
Echtzeit-Aktienkurs PROSUS NV EO -,05
Bid:
Ask:
Aktienkurse zur PROSUS NV EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 36,29 | 36,83 | 36,17 | 36,76 | 0,82% | 1.901.787,00 |
| 23.07.2026 | 37,25 | 37,29 | 36,40 | 36,46 | -1,77% | 3.286.587,00 |
| 22.07.2026 | 37,30 | 37,42 | 36,77 | 37,11 | -3,60% | 5.153.022,00 |
| 21.07.2026 | 39,99 | 40,02 | 38,21 | 38,50 | -3,70% | 4.034.553,00 |
| 20.07.2026 | 39,29 | 40,11 | 39,24 | 39,98 | 3,82% | 3.226.296,00 |
| 17.07.2026 | 39,60 | 39,76 | 38,49 | 38,51 | -4,75% | 3.791.025,00 |
| 16.07.2026 | 41,51 | 41,63 | 40,39 | 40,43 | -1,87% | 3.209.573,00 |
| 15.07.2026 | 39,79 | 41,68 | 39,70 | 41,20 | 5,12% | 3.723.568,00 |
| 14.07.2026 | 39,20 | 39,65 | 38,54 | 39,19 | -0,75% | 2.844.007,00 |
| 13.07.2026 | 39,41 | 39,55 | 38,96 | 39,49 | -0,15% | 2.266.882,00 |
| 10.07.2026 | 39,64 | 39,93 | 39,28 | 39,55 | -0,33% | 2.413.044,00 |
| 09.07.2026 | 40,26 | 40,59 | 39,49 | 39,68 | -1,78% | 3.810.788,00 |
| 08.07.2026 | 40,01 | 41,04 | 39,99 | 40,40 | 2,77% | 6.660.314,00 |
| 07.07.2026 | 38,67 | 39,46 | 38,53 | 39,31 | 3,01% | 3.758.897,00 |
| 06.07.2026 | 37,37 | 38,68 | 37,37 | 38,16 | 3,14% | 4.328.272,00 |
| 03.07.2026 | 37,42 | 37,59 | 36,88 | 37,00 | -0,90% | 2.172.953,00 |
| 02.07.2026 | 38,24 | 38,43 | 37,20 | 37,33 | -2,91% | 3.255.577,00 |
| 01.07.2026 | 38,01 | 38,63 | 37,46 | 38,45 | 1,21% | 3.392.516,00 |
| 30.06.2026 | 38,52 | 39,25 | 37,41 | 37,99 | -1,03% | 4.389.776,00 |
| 29.06.2026 | 38,01 | 39,22 | 37,92 | 38,39 | 2,43% | 3.924.847,00 |
| 26.06.2026 | 37,34 | 37,62 | 36,91 | 37,48 | -0,81% | 2.993.905,00 |
| 25.06.2026 | 38,22 | 38,59 | 37,78 | 37,78 | -1,67% | 3.849.874,00 |
| 24.06.2026 | 37,54 | 38,45 | 37,51 | 38,42 | 3,96% | 3.303.587,00 |
| 23.06.2026 | 37,03 | 37,44 | 36,91 | 36,96 | -2,38% | 3.694.403,00 |
| 22.06.2026 | 38,41 | 38,78 | 37,86 | 37,86 | -0,94% | 3.968.188,00 |
| 19.06.2026 | 39,08 | 39,58 | 38,22 | 38,22 | -2,24% | 7.933.905,00 |
| 18.06.2026 | 38,87 | 39,59 | 38,66 | 39,09 | -0,31% | 4.694.148,00 |
| 17.06.2026 | 39,01 | 39,61 | 38,80 | 39,21 | 1,06% | 3.196.220,00 |
| 16.06.2026 | 39,08 | 39,58 | 38,59 | 38,80 | -1,95% | 3.503.761,00 |
| 15.06.2026 | 39,80 | 40,25 | 39,54 | 39,57 | 0,70% | 2.836.945,00 |
| 12.06.2026 | 40,00 | 40,00 | 39,06 | 39,30 | 0,23% | 3.494.564,00 |
| 11.06.2026 | 39,65 | 40,05 | 39,21 | 39,21 | -1,74% | 3.041.445,00 |
| 10.06.2026 | 40,00 | 40,62 | 39,40 | 39,90 | 0,15% | 3.333.814,00 |
| 09.06.2026 | 40,00 | 40,62 | 39,74 | 39,84 | 0,81% | 2.994.476,00 |
| 08.06.2026 | 39,43 | 40,39 | 39,29 | 39,52 | -1,57% | 4.251.823,00 |
| 05.06.2026 | 40,02 | 41,05 | 40,02 | 40,15 | 0,16% | 2.683.413,00 |
| 04.06.2026 | 40,50 | 40,54 | 39,74 | 40,09 | -0,41% | 3.378.993,00 |
| 03.06.2026 | 41,28 | 41,71 | 40,06 | 40,25 | -5,51% | 3.844.958,00 |
| 02.06.2026 | 42,00 | 43,33 | 41,93 | 42,60 | 9,37% | 5.528.708,00 |
| 01.06.2026 | 39,19 | 39,83 | 38,68 | 38,95 | -0,19% | 3.255.928,00 |
| 29.05.2026 | 39,17 | 39,44 | 38,64 | 39,02 | 1,02% | 6.384.539,00 |
| 28.05.2026 | 38,62 | 39,17 | 38,33 | 38,63 | -0,91% | 3.261.836,00 |
| 27.05.2026 | 39,06 | 39,59 | 38,98 | 38,98 | -0,76% | 2.524.428,00 |
| 26.05.2026 | 40,25 | 40,25 | 39,27 | 39,28 | -2,18% | 2.677.237,00 |
| 25.05.2026 | 39,65 | 40,93 | 39,62 | 40,16 | 2,80% | 2.522.449,00 |
| 22.05.2026 | 40,19 | 40,41 | 38,55 | 39,06 | -1,38% | 4.004.182,00 |
| 21.05.2026 | 40,55 | 40,55 | 39,49 | 39,61 | -2,98% | 3.373.672,00 |
| 20.05.2026 | 40,20 | 41,23 | 39,99 | 40,82 | 1,44% | 2.570.135,00 |
| 19.05.2026 | 39,76 | 41,03 | 39,76 | 40,24 | 2,42% | 3.019.936,00 |
| 18.05.2026 | 38,52 | 39,52 | 38,50 | 39,29 | 0,50% | 2.339.546,00 |
| 15.05.2026 | 38,45 | 39,50 | 38,25 | 39,10 | 0,97% | 2.943.896,00 |
| 14.05.2026 | 39,50 | 39,53 | 38,72 | 38,72 | -3,24% | 3.600.024,00 |
| 13.05.2026 | 38,87 | 40,16 | 37,76 | 40,02 | 4,03% | 4.767.326,00 |
| 12.05.2026 | 39,40 | 39,56 | 37,37 | 38,47 | -6,33% | 7.271.007,00 |
| 11.05.2026 | 41,09 | 41,27 | 40,62 | 41,07 | 0,13% | 2.093.915,00 |
| 08.05.2026 | 41,80 | 41,84 | 40,76 | 41,01 | -2,26% | 2.123.995,00 |
| 07.05.2026 | 42,40 | 42,90 | 41,94 | 41,96 | 0,19% | 2.923.251,00 |
| 06.05.2026 | 40,72 | 42,61 | 40,40 | 41,88 | 2,85% | 3.640.296,00 |
| 05.05.2026 | 40,75 | 41,27 | 40,24 | 40,72 | 0,26% | 2.274.288,00 |
| 04.05.2026 | 41,31 | 41,60 | 40,37 | 40,62 | -1,11% | 2.563.804,00 |
| 30.04.2026 | 39,95 | 41,07 | 39,85 | 41,07 | 1,03% | 2.830.736,00 |
| 29.04.2026 | 40,73 | 40,83 | 40,31 | 40,65 | -0,23% | 2.096.677,00 |
| 28.04.2026 | 40,64 | 41,10 | 40,46 | 40,75 | -0,06% | 1.964.087,00 |
| 27.04.2026 | 41,11 | 41,35 | 40,32 | 40,77 | -1,84% | 2.763.057,00 |
| 24.04.2026 | 41,08 | 41,87 | 40,74 | 41,54 | -0,04% | 2.409.489,00 |
| 23.04.2026 | 42,00 | 42,04 | 41,37 | 41,55 | -2,06% | 2.170.862,00 |
| 22.04.2026 | 42,95 | 42,95 | 42,23 | 42,43 | -0,84% | 2.510.659,00 |
| 21.04.2026 | 43,88 | 44,10 | 42,76 | 42,79 | -2,75% | 2.114.051,00 |
| 20.04.2026 | 43,60 | 44,24 | 43,50 | 44,00 | -0,76% | 2.293.864,00 |
| 17.04.2026 | 42,83 | 45,03 | 42,58 | 44,33 | 3,72% | 5.679.360,00 |
| 16.04.2026 | 43,45 | 43,51 | 42,47 | 42,74 | 0,70% | 2.804.552,00 |
| 15.04.2026 | 41,90 | 42,51 | 41,90 | 42,45 | 0,40% | 3.982.536,00 |
| 14.04.2026 | 41,49 | 42,40 | 41,42 | 42,28 | 1,45% | 5.410.686,00 |
| 13.04.2026 | 41,00 | 41,67 | 40,44 | 41,67 | 0,28% | 3.079.242,00 |
| 10.04.2026 | 41,62 | 42,17 | 41,38 | 41,56 | -0,72% | 3.014.482,00 |
| 09.04.2026 | 41,89 | 42,11 | 41,47 | 41,86 | -0,43% | 3.197.174,00 |
| 08.04.2026 | 41,67 | 43,21 | 41,64 | 42,04 | 5,71% | 5.682.271,00 |
| 07.04.2026 | 40,52 | 40,70 | 39,47 | 39,77 | -0,64% | 2.694.683,00 |
| 02.04.2026 | 39,62 | 40,38 | 39,23 | 40,02 | -1,26% | 2.290.493,00 |
| 01.04.2026 | 40,00 | 40,91 | 39,89 | 40,53 | 3,98% | 3.375.547,00 |
| 31.03.2026 | 38,85 | 39,35 | 38,56 | 38,98 | 1,06% | 3.651.145,00 |
| 30.03.2026 | 38,27 | 39,35 | 38,12 | 38,57 | -0,39% | 3.316.305,00 |
| 27.03.2026 | 39,67 | 39,83 | 38,61 | 38,72 | -1,97% | 3.177.982,00 |
| 26.03.2026 | 40,79 | 41,05 | 39,50 | 39,50 | -4,75% | 3.627.624,00 |
| 25.03.2026 | 40,69 | 41,73 | 40,55 | 41,47 | 4,45% | 3.987.275,00 |
| 24.03.2026 | 40,82 | 41,34 | 39,48 | 39,71 | -0,77% | 3.506.576,00 |
| 23.03.2026 | 38,30 | 42,00 | 38,11 | 40,02 | -0,01% | 3.903.730,00 |
| 20.03.2026 | 41,02 | 41,34 | 40,02 | 40,02 | -1,28% | 9.041.308,00 |
| 19.03.2026 | 42,16 | 42,27 | 40,54 | 40,54 | -6,01% | 7.009.618,00 |
| 18.03.2026 | 46,64 | 47,83 | 42,38 | 43,13 | -7,36% | 6.858.083,00 |
| 17.03.2026 | 47,01 | 47,86 | 46,56 | 46,56 | -0,02% | 3.420.977,00 |
| 16.03.2026 | 46,79 | 47,20 | 45,96 | 46,57 | -0,11% | 2.577.639,00 |
| 13.03.2026 | 45,24 | 47,39 | 45,24 | 46,62 | 2,61% | 3.086.236,00 |
| 12.03.2026 | 45,44 | 45,95 | 45,32 | 45,43 | -1,02% | 2.676.854,00 |
| 11.03.2026 | 46,10 | 46,54 | 45,70 | 45,90 | -1,61% | 3.743.016,00 |
| 10.03.2026 | 46,00 | 47,02 | 45,35 | 46,65 | 9,57% | 6.526.925,00 |
| 09.03.2026 | 41,32 | 42,92 | 41,31 | 42,58 | 1,42% | 2.527.532,00 |
| 06.03.2026 | 42,87 | 43,03 | 41,55 | 41,98 | 0,42% | 3.239.505,00 |
| 05.03.2026 | 41,47 | 42,18 | 41,34 | 41,81 | -0,07% | 3.352.628,00 |
| 04.03.2026 | 41,23 | 42,24 | 41,10 | 41,84 | 2,24% | 3.532.853,00 |