42,018€
0,64%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 42,97 | 43,00 | 41,55 | 42,28 | 2,00% | 12.274,00 |
| 05.03.2026 | 41,83 | 42,08 | 41,35 | 41,45 | -1,85% | 9.262,00 |
| 04.03.2026 | 41,85 | 42,23 | 41,50 | 42,23 | 2,36% | 19.755,00 |
| 03.03.2026 | 42,18 | 42,18 | 40,56 | 41,25 | -2,29% | 28.022,00 |
| 02.03.2026 | 42,98 | 42,98 | 41,76 | 42,22 | -3,24% | 18.486,00 |
| 27.02.2026 | 44,11 | 44,32 | 43,27 | 43,63 | 0,05% | 7.223,00 |
| 26.02.2026 | 43,95 | 43,95 | 43,32 | 43,61 | -1,56% | 5.239,00 |
| 25.02.2026 | 43,91 | 44,64 | 43,90 | 44,30 | 0,76% | 10.512,00 |
| 24.02.2026 | 43,98 | 44,18 | 43,59 | 43,97 | -0,36% | 7.423,00 |
| 23.02.2026 | 44,33 | 45,06 | 43,90 | 44,13 | -0,40% | 13.197,00 |
| 20.02.2026 | 43,39 | 44,30 | 43,21 | 44,30 | 1,08% | 4.107,00 |
| 19.02.2026 | 44,56 | 44,77 | 43,56 | 43,83 | -1,30% | 4.297,00 |
| 18.02.2026 | 43,49 | 44,58 | 43,25 | 44,40 | 2,25% | 28.020,00 |
| 17.02.2026 | 42,56 | 43,43 | 42,17 | 43,43 | 1,56% | 15.705,00 |
| 16.02.2026 | 42,84 | 43,05 | 42,55 | 42,76 | 1,11% | 14.507,00 |
| 13.02.2026 | 42,53 | 43,33 | 42,17 | 42,29 | -1,24% | 21.430,00 |
| 12.02.2026 | 43,19 | 44,37 | 42,57 | 42,82 | -2,34% | 23.831,00 |
| 11.02.2026 | 44,39 | 44,55 | 43,57 | 43,85 | -2,52% | 17.467,00 |
| 10.02.2026 | 45,97 | 45,97 | 44,56 | 44,98 | -2,31% | 19.573,00 |
| 09.02.2026 | 46,35 | 47,00 | 45,79 | 46,05 | -0,62% | 16.019,00 |
| 06.02.2026 | 45,44 | 46,33 | 45,06 | 46,33 | 2,55% | 7.359,00 |
| 05.02.2026 | 45,51 | 46,55 | 44,81 | 45,18 | -0,67% | 23.115,00 |
| 04.02.2026 | 47,13 | 47,13 | 44,74 | 45,49 | -3,59% | 23.530,00 |
| 03.02.2026 | 49,01 | 49,01 | 47,00 | 47,18 | -2,94% | 20.526,00 |
| 02.02.2026 | 48,00 | 48,81 | 46,57 | 48,61 | 0,58% | 17.195,00 |
| 30.01.2026 | 49,59 | 49,60 | 48,01 | 48,33 | -3,26% | 8.819,00 |
| 29.01.2026 | 50,85 | 51,01 | 49,69 | 49,96 | -1,21% | 7.843,00 |
| 28.01.2026 | 51,04 | 51,27 | 50,20 | 50,57 | -0,34% | 8.209,00 |
| 27.01.2026 | 49,75 | 50,98 | 49,75 | 50,74 | 1,68% | 5.898,00 |
| 26.01.2026 | 50,47 | 50,49 | 49,52 | 49,90 | -0,95% | 9.403,00 |
| 23.01.2026 | 50,94 | 51,21 | 49,96 | 50,38 | -0,85% | 11.640,00 |
| 22.01.2026 | 52,00 | 52,00 | 50,60 | 50,81 | -1,15% | 28.563,00 |
| 21.01.2026 | 50,84 | 51,60 | 50,29 | 51,40 | 1,00% | 15.356,00 |
| 20.01.2026 | 52,08 | 52,08 | 50,44 | 50,89 | -2,43% | 19.405,00 |
| 19.01.2026 | 52,89 | 53,07 | 52,16 | 52,16 | -1,90% | 8.028,00 |
| 16.01.2026 | 53,99 | 54,05 | 53,07 | 53,17 | -1,17% | 6.701,00 |
| 15.01.2026 | 55,71 | 55,82 | 52,95 | 53,80 | -3,45% | 19.940,00 |
| 14.01.2026 | 55,50 | 56,19 | 55,13 | 55,72 | 0,34% | 7.647,00 |
| 13.01.2026 | 55,91 | 55,95 | 55,15 | 55,53 | -0,45% | 8.747,00 |
| 12.01.2026 | 53,11 | 55,79 | 53,11 | 55,78 | 4,34% | 16.804,00 |
| 09.01.2026 | 53,83 | 53,83 | 52,71 | 53,46 | -0,78% | 7.818,00 |
| 08.01.2026 | 53,99 | 54,22 | 53,44 | 53,88 | -0,61% | 4.065,00 |
| 07.01.2026 | 54,02 | 55,31 | 53,81 | 54,21 | -1,44% | 13.985,00 |
| 06.01.2026 | 54,97 | 55,27 | 54,59 | 55,00 | 0,53% | 6.659,00 |
| 05.01.2026 | 54,36 | 54,87 | 53,93 | 54,71 | 0,94% | 11.127,00 |
| 02.01.2026 | 53,74 | 55,16 | 53,65 | 54,20 | 2,09% | 10.992,00 |
| 30.12.2025 | 53,08 | 53,09 | 52,66 | 53,09 | 0,02% | 5.998,00 |
| 29.12.2025 | 52,64 | 53,10 | 52,34 | 53,08 | 0,61% | 8.498,00 |
| 23.12.2025 | 52,67 | 53,09 | 52,48 | 52,76 | -1,11% | 8.023,00 |
| 22.12.2025 | 53,68 | 53,68 | 52,70 | 53,35 | -1,00% | 5.483,00 |
| 19.12.2025 | 52,54 | 53,95 | 52,54 | 53,89 | 2,71% | 6.489,00 |
| 18.12.2025 | 51,14 | 52,84 | 51,14 | 52,47 | 2,38% | 8.187,00 |
| 17.12.2025 | 52,71 | 52,93 | 51,25 | 51,25 | -2,40% | 7.146,00 |
| 16.12.2025 | 53,04 | 53,32 | 52,33 | 52,51 | -1,20% | 5.832,00 |
| 15.12.2025 | 52,53 | 53,39 | 52,03 | 53,15 | -0,56% | 8.899,00 |
| 12.12.2025 | 53,40 | 54,37 | 53,10 | 53,45 | 0,04% | 4.480,00 |
| 11.12.2025 | 52,01 | 53,48 | 51,50 | 53,43 | 2,67% | 9.661,00 |
| 10.12.2025 | 51,72 | 52,14 | 51,51 | 52,04 | 0,62% | 4.899,00 |
| 09.12.2025 | 51,11 | 51,72 | 50,98 | 51,72 | 1,31% | 6.707,00 |
| 08.12.2025 | 52,64 | 52,64 | 51,05 | 51,05 | -2,87% | 4.533,00 |
| 05.12.2025 | 52,45 | 52,96 | 52,20 | 52,56 | 1,02% | 13.948,00 |
| 04.12.2025 | 51,63 | 52,79 | 51,63 | 52,03 | 0,54% | 8.152,00 |
| 03.12.2025 | 52,65 | 52,71 | 51,64 | 51,75 | -0,86% | 12.195,00 |
| 02.12.2025 | 53,97 | 54,03 | 51,73 | 52,20 | -3,10% | 12.213,00 |
| 01.12.2025 | 54,03 | 54,12 | 53,09 | 53,87 | -0,24% | 13.429,00 |
| 28.11.2025 | 54,08 | 54,38 | 53,61 | 54,00 | -0,53% | 12.397,00 |
| 27.11.2025 | 54,64 | 54,99 | 53,71 | 54,29 | -1,67% | 7.524,00 |
| 26.11.2025 | 55,43 | 56,37 | 54,93 | 55,21 | -0,32% | 12.963,00 |
| 25.11.2025 | 55,10 | 55,69 | 54,50 | 55,39 | -0,02% | 10.179,00 |
| 24.11.2025 | 57,70 | 59,99 | 54,42 | 55,40 | -3,64% | 12.199,00 |
| 21.11.2025 | 56,62 | 57,49 | 55,87 | 57,49 | 1,88% | 5.095,00 |
| 20.11.2025 | 58,72 | 59,00 | 56,42 | 56,43 | -3,14% | 7.823,00 |
| 19.11.2025 | 58,63 | 58,80 | 58,05 | 58,26 | -0,90% | 1.305,00 |
| 18.11.2025 | 59,01 | 59,01 | 57,64 | 58,79 | -0,71% | 6.348,00 |
| 17.11.2025 | 60,19 | 61,51 | 59,21 | 59,21 | -2,29% | 10.286,00 |
| 14.11.2025 | 62,00 | 62,20 | 59,61 | 60,60 | -2,05% | 10.268,00 |
| 13.11.2025 | 62,13 | 63,88 | 61,55 | 61,87 | 0,03% | 12.303,00 |
| 12.11.2025 | 62,00 | 62,11 | 61,40 | 61,85 | 0,54% | 10.261,00 |
| 11.11.2025 | 62,15 | 62,22 | 60,77 | 61,52 | -0,95% | 13.966,00 |
| 10.11.2025 | 59,20 | 62,11 | 59,20 | 62,11 | 5,61% | 17.010,00 |
| 07.11.2025 | 60,50 | 60,50 | 58,55 | 58,81 | -2,31% | 9.676,00 |
| 06.11.2025 | 59,99 | 61,26 | 59,00 | 60,20 | 0,35% | 17.953,00 |
| 05.11.2025 | 60,31 | 60,41 | 59,26 | 59,99 | 0,10% | 5.158,00 |
| 04.11.2025 | 59,66 | 60,43 | 58,71 | 59,93 | -0,61% | 14.547,00 |
| 03.11.2025 | 59,86 | 60,43 | 59,60 | 60,30 | 0,15% | 20.229,00 |
| 31.10.2025 | 61,21 | 61,21 | 59,34 | 60,21 | -1,67% | 17.783,00 |
| 30.10.2025 | 61,00 | 61,50 | 60,41 | 61,23 | -0,89% | 19.468,00 |
| 29.10.2025 | 61,04 | 61,94 | 60,56 | 61,78 | 1,96% | 15.390,00 |
| 28.10.2025 | 61,29 | 61,41 | 60,51 | 60,59 | -0,88% | 17.061,00 |
| 27.10.2025 | 60,00 | 61,89 | 59,79 | 61,13 | 2,91% | 14.714,00 |
| 24.10.2025 | 59,48 | 59,99 | 58,06 | 59,40 | 1,16% | 10.791,00 |
| 23.10.2025 | 59,40 | 59,48 | 58,51 | 58,72 | 0,29% | 7.054,00 |
| 22.10.2025 | 57,74 | 59,00 | 57,70 | 58,55 | 0,05% | 12.361,00 |
| 21.10.2025 | 58,54 | 59,83 | 57,83 | 58,52 | -0,14% | 7.851,00 |
| 20.10.2025 | 57,90 | 58,78 | 57,90 | 58,60 | 1,35% | 12.068,00 |
| 17.10.2025 | 57,64 | 58,17 | 56,52 | 57,82 | -0,96% | 16.791,00 |
| 16.10.2025 | 59,07 | 59,07 | 58,16 | 58,38 | -1,57% | 8.892,00 |
| 15.10.2025 | 59,15 | 59,74 | 58,76 | 59,31 | 0,17% | 14.298,00 |
| 14.10.2025 | 59,40 | 59,40 | 57,99 | 59,21 | -0,95% | 15.016,00 |
| 13.10.2025 | 59,64 | 60,02 | 58,89 | 59,78 | 1,65% | 10.695,00 |