44,925€
-0,18%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,70 | 46,46 | 44,90 | 45,00 | -0,02% | 16.795,00 |
| 20.02.2025 | 43,73 | 45,67 | 43,62 | 45,01 | 1,56% | 15.124,00 |
| 19.02.2025 | 44,39 | 45,18 | 43,90 | 44,32 | -0,42% | 14.785,00 |
| 18.02.2025 | 44,50 | 45,68 | 44,40 | 44,50 | 0,00% | 24.973,00 |
| 17.02.2025 | 44,00 | 44,58 | 43,85 | 44,50 | 2,69% | 27.292,00 |
| 14.02.2025 | 41,69 | 43,77 | 41,31 | 43,34 | 5,54% | 27.195,00 |
| 13.02.2025 | 40,99 | 41,17 | 40,27 | 41,06 | 1,56% | 8.631,00 |
| 12.02.2025 | 40,55 | 40,60 | 39,99 | 40,43 | 1,60% | 35.900,00 |
| 11.02.2025 | 40,02 | 40,04 | 39,00 | 39,80 | -0,64% | 6.966,00 |
| 10.02.2025 | 38,80 | 40,20 | 38,76 | 40,05 | 3,72% | 19.488,00 |
| 07.02.2025 | 38,70 | 39,35 | 38,51 | 38,62 | 0,76% | 21.614,00 |
| 06.02.2025 | 37,94 | 38,64 | 37,89 | 38,33 | 1,83% | 7.350,00 |
| 05.02.2025 | 37,48 | 37,94 | 37,23 | 37,64 | -0,03% | 9.485,00 |
| 04.02.2025 | 37,85 | 38,02 | 37,35 | 37,65 | 1,99% | 23.065,00 |
| 03.02.2025 | 36,09 | 37,14 | 35,92 | 36,91 | 0,01% | 14.066,00 |
| 31.01.2025 | 36,78 | 37,55 | 36,66 | 36,91 | 0,30% | 7.126,00 |
| 30.01.2025 | 36,93 | 36,93 | 36,18 | 36,80 | 0,25% | 11.288,00 |
| 29.01.2025 | 36,65 | 36,71 | 36,23 | 36,71 | 1,38% | 5.727,00 |
| 28.01.2025 | 35,53 | 36,21 | 35,52 | 36,21 | 2,22% | 12.600,00 |
| 27.01.2025 | 35,44 | 36,32 | 35,03 | 35,42 | -0,48% | 9.103,00 |
| 24.01.2025 | 35,27 | 35,91 | 35,16 | 35,59 | 1,57% | 7.718,00 |
| 23.01.2025 | 35,14 | 35,15 | 34,67 | 35,04 | 0,19% | 14.300,00 |
| 22.01.2025 | 35,22 | 35,24 | 34,75 | 34,98 | 0,24% | 10.030,00 |
| 21.01.2025 | 35,15 | 35,23 | 34,84 | 34,89 | -0,81% | 5.796,00 |
| 20.01.2025 | 35,11 | 35,76 | 35,11 | 35,18 | 0,31% | 26.488,00 |
| 17.01.2025 | 34,54 | 35,19 | 34,36 | 35,07 | 2,13% | 43.997,00 |
| 16.01.2025 | 34,10 | 34,99 | 34,10 | 34,34 | -0,55% | 9.958,00 |
| 15.01.2025 | 34,10 | 34,91 | 34,10 | 34,53 | 1,87% | 16.788,00 |
| 14.01.2025 | 34,01 | 34,24 | 33,77 | 33,89 | 0,79% | 4.321,00 |
| 13.01.2025 | 33,50 | 33,63 | 33,08 | 33,63 | 0,42% | 11.039,00 |
| 10.01.2025 | 34,60 | 34,60 | 33,33 | 33,49 | -3,35% | 21.871,00 |
| 09.01.2025 | 34,87 | 34,87 | 34,57 | 34,65 | -0,36% | 16.773,00 |
| 08.01.2025 | 34,70 | 35,09 | 34,30 | 34,77 | -0,77% | 73.898,00 |
| 07.01.2025 | 35,20 | 35,59 | 34,11 | 35,04 | -2,49% | 20.211,00 |
| 06.01.2025 | 38,23 | 38,94 | 35,20 | 35,94 | -6,27% | 21.073,00 |
| 03.01.2025 | 38,29 | 38,52 | 38,16 | 38,34 | 0,56% | 2.822,00 |
| 02.01.2025 | 38,40 | 38,71 | 37,94 | 38,13 | -0,64% | 6.857,00 |
| 30.12.2024 | 38,92 | 38,92 | 38,37 | 38,37 | -1,04% | 2.821,00 |
| 27.12.2024 | 39,06 | 39,33 | 38,77 | 38,78 | -1,72% | 15.605,00 |
| 23.12.2024 | 39,10 | 39,71 | 39,00 | 39,46 | -1,33% | 4.786,00 |
| 20.12.2024 | 40,11 | 40,20 | 39,23 | 39,99 | 0,39% | 84.440,00 |
| 19.12.2024 | 40,20 | 40,60 | 39,65 | 39,83 | 0,84% | 25.258,00 |
| 18.12.2024 | 40,47 | 40,55 | 39,31 | 39,50 | -2,42% | 23.354,00 |
| 17.12.2024 | 40,07 | 40,70 | 40,05 | 40,48 | 0,53% | 22.310,00 |
| 16.12.2024 | 40,70 | 40,70 | 40,07 | 40,27 | -1,29% | 4.430,00 |
| 13.12.2024 | 40,88 | 41,16 | 40,40 | 40,79 | 0,41% | 6.367,00 |
| 12.12.2024 | 41,25 | 41,50 | 40,63 | 40,63 | -0,44% | 8.804,00 |
| 11.12.2024 | 40,41 | 41,00 | 40,25 | 40,81 | 0,49% | 6.120,00 |
| 10.12.2024 | 41,01 | 41,01 | 40,15 | 40,61 | -1,56% | 13.726,00 |
| 09.12.2024 | 40,42 | 41,42 | 40,21 | 41,25 | 2,93% | 30.438,00 |
| 06.12.2024 | 39,95 | 40,30 | 39,90 | 40,08 | 0,19% | 20.076,00 |
| 05.12.2024 | 39,34 | 40,31 | 38,94 | 40,00 | 2,01% | 31.691,00 |
| 04.12.2024 | 39,16 | 39,40 | 38,95 | 39,21 | 0,09% | 10.994,00 |
| 03.12.2024 | 39,80 | 40,10 | 39,07 | 39,18 | -0,34% | 11.521,00 |
| 02.12.2024 | 38,11 | 39,89 | 38,11 | 39,31 | 1,71% | 13.552,00 |
| 29.11.2024 | 38,09 | 38,68 | 37,70 | 38,65 | 1,99% | 3.694,00 |
| 28.11.2024 | 38,08 | 38,46 | 37,82 | 37,90 | -0,53% | 2.444,00 |
| 27.11.2024 | 38,13 | 38,63 | 37,93 | 38,10 | 0,11% | 2.011,00 |
| 26.11.2024 | 38,07 | 38,19 | 37,73 | 38,06 | -0,56% | 4.737,00 |
| 25.11.2024 | 38,07 | 38,28 | 37,80 | 38,27 | 0,09% | 2.402,00 |
| 22.11.2024 | 37,77 | 38,24 | 37,63 | 38,24 | 0,59% | 2.797,00 |
| 21.11.2024 | 38,06 | 38,25 | 37,64 | 38,01 | 0,18% | 2.310,00 |
| 20.11.2024 | 38,21 | 38,33 | 37,79 | 37,94 | -0,65% | 1.836,00 |
| 19.11.2024 | 38,08 | 38,26 | 37,66 | 38,19 | 0,58% | 1.205,00 |
| 18.11.2024 | 37,79 | 38,98 | 37,79 | 37,97 | 0,78% | 4.431,00 |
| 15.11.2024 | 37,81 | 38,18 | 37,61 | 37,68 | -0,71% | 3.456,00 |
| 14.11.2024 | 37,69 | 38,30 | 37,53 | 37,95 | 0,08% | 6.515,00 |
| 13.11.2024 | 37,42 | 38,06 | 37,42 | 37,92 | 0,96% | 4.323,00 |
| 12.11.2024 | 37,81 | 38,21 | 37,51 | 37,56 | -1,03% | 10.950,00 |
| 11.11.2024 | 37,87 | 38,77 | 37,43 | 37,95 | -0,95% | 3.918,00 |
| 08.11.2024 | 39,61 | 39,69 | 38,16 | 38,31 | -3,56% | 11.890,00 |
| 07.11.2024 | 39,22 | 39,73 | 39,09 | 39,73 | 1,90% | 6.276,00 |
| 06.11.2024 | 39,97 | 40,05 | 38,63 | 38,99 | -2,48% | 7.222,00 |
| 05.11.2024 | 39,33 | 39,98 | 39,27 | 39,98 | 2,68% | 5.168,00 |
| 04.11.2024 | 39,39 | 39,62 | 38,90 | 38,93 | -1,53% | 3.027,00 |
| 01.11.2024 | 39,17 | 39,59 | 38,91 | 39,54 | 2,50% | 3.396,00 |
| 31.10.2024 | 39,19 | 39,19 | 38,27 | 38,57 | -0,86% | 5.041,00 |
| 30.10.2024 | 39,66 | 39,93 | 38,91 | 38,91 | -3,20% | 10.395,00 |
| 29.10.2024 | 40,00 | 40,40 | 39,66 | 40,19 | 0,69% | 13.670,00 |
| 28.10.2024 | 39,72 | 39,95 | 39,56 | 39,92 | 0,59% | 6.659,00 |
| 25.10.2024 | 38,71 | 39,84 | 38,71 | 39,68 | 1,98% | 1.951,00 |
| 24.10.2024 | 38,37 | 39,41 | 38,37 | 38,91 | 0,65% | 2.966,00 |
| 23.10.2024 | 39,40 | 39,50 | 38,61 | 38,66 | -1,13% | 6.021,00 |
| 22.10.2024 | 38,88 | 39,25 | 38,77 | 39,10 | 0,50% | 13.774,00 |
| 21.10.2024 | 39,41 | 39,41 | 38,80 | 38,91 | -1,24% | 5.324,00 |
| 18.10.2024 | 39,80 | 39,90 | 39,25 | 39,40 | 2,72% | 4.728,00 |
| 17.10.2024 | 38,98 | 39,07 | 38,35 | 38,35 | -1,17% | 5.228,00 |
| 16.10.2024 | 38,87 | 39,34 | 38,71 | 38,81 | 0,64% | 15.059,00 |
| 15.10.2024 | 39,77 | 39,77 | 38,46 | 38,56 | -4,48% | 12.320,00 |
| 14.10.2024 | 39,50 | 40,58 | 39,50 | 40,37 | 1,15% | 10.321,00 |
| 11.10.2024 | 39,38 | 39,96 | 39,37 | 39,91 | 0,62% | 2.325,00 |
| 10.10.2024 | 40,46 | 40,46 | 39,44 | 39,67 | -0,83% | 7.163,00 |
| 09.10.2024 | 40,48 | 40,48 | 39,28 | 40,00 | -0,01% | 13.779,00 |
| 08.10.2024 | 39,80 | 40,31 | 38,22 | 40,00 | -3,66% | 24.414,00 |
| 07.10.2024 | 41,21 | 41,63 | 40,90 | 41,52 | 0,65% | 11.890,00 |
| 04.10.2024 | 40,73 | 41,40 | 40,73 | 41,25 | 1,38% | 17.956,00 |
| 03.10.2024 | 40,70 | 41,25 | 40,51 | 40,69 | -1,15% | 5.781,00 |
| 02.10.2024 | 40,00 | 41,70 | 40,00 | 41,17 | 3,53% | 38.729,00 |
| 01.10.2024 | 39,18 | 40,08 | 38,98 | 39,76 | 1,04% | 14.614,00 |
| 30.09.2024 | 39,42 | 40,15 | 39,15 | 39,35 | -0,16% | 22.136,00 |