36,235€
-0,60%
Echtzeit-Aktienkurs PROSUS NV EO -,05
Bid:
Ask:
Aktienkurse zur PROSUS NV EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 36,31 | 36,52 | 36,16 | 36,23 | -0,62% | 2.146.269,00 |
| 07.09.2026 | 37,20 | 37,21 | 36,46 | 36,46 | -1,80% | 1.466.441,00 |
| 04.09.2026 | 36,98 | 37,55 | 36,90 | 37,13 | 0,66% | 2.380.966,00 |
| 03.09.2026 | 36,86 | 37,38 | 36,58 | 36,88 | 0,07% | 2.689.095,00 |
| 02.09.2026 | 37,05 | 37,17 | 36,59 | 36,86 | -1,33% | 2.067.081,00 |
| 01.09.2026 | 37,85 | 37,88 | 37,05 | 37,35 | -2,56% | 2.836.022,00 |
| 31.08.2026 | 38,37 | 38,85 | 38,10 | 38,33 | -0,93% | 9.800.407,00 |
| 28.08.2026 | 38,59 | 38,88 | 37,95 | 38,69 | 1,79% | 2.524.232,00 |
| 27.08.2026 | 37,86 | 38,38 | 37,61 | 38,01 | 0,00% | 2.230.292,00 |
| 26.08.2026 | 38,10 | 38,30 | 37,81 | 38,01 | -0,11% | 1.898.633,00 |
| 25.08.2026 | 37,90 | 38,05 | 37,28 | 38,05 | 0,73% | 2.402.830,00 |
| 24.08.2026 | 37,38 | 37,78 | 37,02 | 37,78 | -1,36% | 2.751.135,00 |
| 21.08.2026 | 37,72 | 38,43 | 37,60 | 38,30 | 1,81% | 2.373.405,00 |
| 20.08.2026 | 38,00 | 38,14 | 37,37 | 37,62 | -0,74% | 2.373.723,00 |
| 19.08.2026 | 37,10 | 37,98 | 36,80 | 37,90 | 2,53% | 2.667.339,00 |
| 18.08.2026 | 37,15 | 37,25 | 36,78 | 36,96 | -0,44% | 2.361.990,00 |
| 17.08.2026 | 37,40 | 38,01 | 37,13 | 37,13 | -0,72% | 2.834.893,00 |
| 14.08.2026 | 38,00 | 38,57 | 37,30 | 37,40 | -1,85% | 2.735.629,00 |
| 13.08.2026 | 38,40 | 38,83 | 37,77 | 38,10 | -1,45% | 3.601.147,00 |
| 12.08.2026 | 40,87 | 40,92 | 38,06 | 38,66 | -5,91% | 5.819.609,00 |
| 11.08.2026 | 41,86 | 42,20 | 41,09 | 41,09 | -2,50% | 2.073.730,00 |
| 10.08.2026 | 42,30 | 42,45 | 41,92 | 42,15 | -0,79% | 1.418.154,00 |
| 07.08.2026 | 41,72 | 42,63 | 41,35 | 42,48 | 3,16% | 2.840.072,00 |
| 06.08.2026 | 41,45 | 41,52 | 40,67 | 41,18 | -0,94% | 1.987.570,00 |
| 05.08.2026 | 42,26 | 42,58 | 41,57 | 41,57 | -0,88% | 2.114.880,00 |
| 04.08.2026 | 40,61 | 42,14 | 40,47 | 41,94 | 2,52% | 2.749.610,00 |
| 03.08.2026 | 40,57 | 41,68 | 40,57 | 40,91 | 2,36% | 2.901.514,00 |
| 31.07.2026 | 39,73 | 40,20 | 39,56 | 39,97 | 0,21% | 3.076.520,00 |
| 30.07.2026 | 39,56 | 39,91 | 39,20 | 39,88 | 0,97% | 2.203.517,00 |
| 29.07.2026 | 39,47 | 39,85 | 39,12 | 39,50 | 2,35% | 2.661.254,00 |
| 28.07.2026 | 38,17 | 38,84 | 37,92 | 38,59 | 1,96% | 2.166.833,00 |
| 27.07.2026 | 37,28 | 38,14 | 37,27 | 37,85 | 2,98% | 3.111.286,00 |
| 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 |