41,105€
1,12%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 42,28 | 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 | 47,87 | 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 |
| 03.03.2026 | 42,04 | 42,11 | 40,54 | 40,92 | -3,33% | 4.885.487,00 |
| 02.03.2026 | 42,45 | 42,58 | 41,73 | 42,33 | -2,71% | 4.414.316,00 |
| 27.02.2026 | 43,85 | 44,01 | 43,38 | 43,51 | -0,25% | 5.128.374,00 |
| 26.02.2026 | 43,79 | 43,99 | 43,36 | 43,62 | -0,67% | 2.190.437,00 |
| 25.02.2026 | 44,18 | 44,69 | 43,87 | 43,92 | -0,19% | 2.840.893,00 |
| 24.02.2026 | 43,66 | 44,14 | 43,45 | 44,00 | -0,29% | 1.996.510,00 |
| 23.02.2026 | 44,80 | 45,11 | 43,90 | 44,13 | -0,02% | 3.571.816,00 |
| 20.02.2026 | 43,36 | 44,21 | 43,33 | 44,14 | 0,73% | 2.862.137,00 |
| 19.02.2026 | 44,30 | 44,47 | 43,70 | 43,82 | -0,78% | 3.290.541,00 |
| 18.02.2026 | 43,46 | 44,61 | 43,24 | 44,17 | 2,10% | 2.582.661,00 |
| 17.02.2026 | 42,61 | 43,26 | 42,16 | 43,26 | 1,59% | 2.347.037,00 |
| 16.02.2026 | 43,12 | 43,17 | 42,54 | 42,58 | 0,18% | 2.097.496,00 |
| 13.02.2026 | 43,48 | 43,48 | 42,15 | 42,51 | -0,58% | 4.020.340,00 |
| 12.02.2026 | 43,83 | 44,38 | 42,66 | 42,76 | -2,18% | 3.975.198,00 |
| 11.02.2026 | 44,55 | 44,70 | 43,71 | 43,71 | -2,00% | 3.711.485,00 |
| 10.02.2026 | 45,34 | 45,44 | 44,56 | 44,60 | -2,81% | 4.523.036,00 |
| 09.02.2026 | 46,67 | 46,72 | 45,82 | 45,89 | -0,24% | 2.256.897,00 |
| 06.02.2026 | 45,38 | 46,46 | 45,25 | 46,00 | 1,20% | 3.300.850,00 |
| 05.02.2026 | 46,27 | 46,62 | 45,07 | 45,46 | 0,80% | 3.752.751,00 |
| 04.02.2026 | 46,51 | 46,76 | 45,10 | 45,10 | -4,92% | 5.895.423,00 |
| 03.02.2026 | 48,00 | 48,22 | 47,28 | 47,43 | -2,10% | 3.217.873,00 |
| 02.02.2026 | 47,76 | 48,68 | 47,52 | 48,45 | -0,02% | 2.596.979,00 |
| 30.01.2026 | 49,38 | 49,51 | 48,04 | 48,46 | -2,64% | 3.591.327,00 |
| 29.01.2026 | 50,86 | 51,07 | 49,65 | 49,77 | -1,13% | 1.938.691,00 |
| 28.01.2026 | 51,00 | 51,19 | 50,18 | 50,34 | 0,20% | 2.317.166,00 |
| 27.01.2026 | 50,30 | 50,36 | 49,90 | 50,24 | 0,98% | 2.068.141,00 |
| 26.01.2026 | 50,20 | 50,62 | 49,70 | 49,75 | -0,98% | 2.341.590,00 |
| 23.01.2026 | 50,78 | 50,78 | 49,93 | 50,24 | -0,91% | 2.686.745,00 |
| 22.01.2026 | 51,06 | 51,18 | 50,57 | 50,70 | -0,04% | 3.482.983,00 |
| 21.01.2026 | 51,27 | 51,64 | 50,38 | 50,72 | -0,69% | 2.546.039,00 |
| 20.01.2026 | 51,80 | 51,83 | 50,41 | 51,07 | -2,41% | 2.412.960,00 |
| 19.01.2026 | 52,45 | 52,72 | 52,13 | 52,33 | -1,97% | 1.697.702,00 |
| 16.01.2026 | 53,86 | 54,07 | 53,01 | 53,38 | -1,55% | 2.312.972,00 |
| 15.01.2026 | 55,19 | 55,26 | 52,91 | 54,22 | -2,27% | 3.910.008,00 |
| 14.01.2026 | 55,47 | 56,18 | 55,12 | 55,48 | 0,02% | 2.488.252,00 |
| 13.01.2026 | 55,48 | 55,99 | 55,19 | 55,47 | -0,54% | 1.740.038,00 |
| 12.01.2026 | 54,06 | 55,77 | 53,95 | 55,77 | 3,70% | 2.434.250,00 |
| 09.01.2026 | 53,12 | 53,78 | 52,71 | 53,78 | 0,86% | 2.467.566,00 |
| 08.01.2026 | 54,29 | 54,32 | 53,32 | 53,32 | -1,88% | 1.969.447,00 |
| 07.01.2026 | 54,30 | 55,37 | 53,99 | 54,34 | -0,68% | 2.169.248,00 |
| 06.01.2026 | 55,40 | 55,41 | 54,62 | 54,71 | -0,02% | 1.779.492,00 |
| 05.01.2026 | 54,20 | 54,80 | 53,91 | 54,72 | 1,71% | 1.979.166,00 |
| 02.01.2026 | 53,78 | 55,23 | 53,57 | 53,80 | 1,80% | 2.087.341,00 |
| 31.12.2025 | 53,14 | 53,30 | 52,39 | 52,85 | 0,02% | 688.704,00 |
| 30.12.2025 | 52,76 | 53,20 | 52,63 | 52,84 | 0,38% | 1.130.385,00 |
| 29.12.2025 | 52,58 | 52,88 | 52,35 | 52,64 | 0,50% | 1.430.059,00 |
| 24.12.2025 | 53,03 | 53,35 | 52,38 | 52,38 | -0,64% | 374.720,00 |
| 23.12.2025 | 52,83 | 52,97 | 52,38 | 52,72 | -0,25% | 1.247.306,00 |
| 22.12.2025 | 53,25 | 53,36 | 52,68 | 52,85 | -1,29% | 1.282.960,00 |
| 19.12.2025 | 53,11 | 53,68 | 52,72 | 53,54 | 2,33% | 6.510.316,00 |
| 18.12.2025 | 51,73 | 52,58 | 51,16 | 52,32 | 1,63% | 2.700.247,00 |
| 17.12.2025 | 52,64 | 52,96 | 51,48 | 51,48 | -1,87% | 2.200.266,00 |
| 16.12.2025 | 52,89 | 52,99 | 52,33 | 52,46 | -0,83% | 2.452.853,00 |
| 15.12.2025 | 52,98 | 53,50 | 52,56 | 52,90 | -0,66% | 1.953.396,00 |
| 12.12.2025 | 54,00 | 54,39 | 53,14 | 53,25 | 0,38% | 2.619.331,00 |
| 11.12.2025 | 52,24 | 53,29 | 51,67 | 53,05 | 2,02% | 2.928.729,00 |
| 10.12.2025 | 51,61 | 52,00 | 51,46 | 52,00 | 0,83% | 2.580.783,00 |
| 09.12.2025 | 51,39 | 51,57 | 50,97 | 51,57 | 0,45% | 2.064.373,00 |
| 08.12.2025 | 52,54 | 52,54 | 51,34 | 51,34 | -1,50% | 2.222.347,00 |
| 05.12.2025 | 52,68 | 53,00 | 52,12 | 52,12 | 0,33% | 1.789.948,00 |