60,975€
-0,04%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 61,49 | 61,86 | 61,03 | 61,09 | 0,15% | 16.980,00 |
| 01.10.2025 | 60,00 | 61,19 | 58,96 | 61,00 | 1,51% | 17.460,00 |
| 30.09.2025 | 59,79 | 60,55 | 59,35 | 60,09 | 0,54% | 17.187,00 |
| 29.09.2025 | 58,92 | 59,87 | 58,92 | 59,77 | 2,08% | 6.758,00 |
| 26.09.2025 | 58,20 | 58,76 | 57,57 | 58,55 | 0,95% | 7.832,00 |
| 25.09.2025 | 58,20 | 58,99 | 57,67 | 58,00 | -0,14% | 12.582,00 |
| 24.09.2025 | 57,06 | 58,47 | 57,06 | 58,08 | 1,43% | 7.593,00 |
| 23.09.2025 | 56,66 | 57,32 | 56,28 | 57,26 | -0,16% | 2.187,00 |
| 22.09.2025 | 57,40 | 57,42 | 56,27 | 57,35 | 0,14% | 3.591,00 |
| 19.09.2025 | 56,73 | 57,52 | 56,48 | 57,27 | 0,95% | 7.150,00 |
| 18.09.2025 | 56,00 | 56,91 | 55,54 | 56,73 | -0,21% | 8.172,00 |
| 17.09.2025 | 54,56 | 56,99 | 54,56 | 56,85 | 4,12% | 16.870,00 |
| 16.09.2025 | 55,86 | 55,99 | 54,05 | 54,60 | -2,15% | 5.400,00 |
| 15.09.2025 | 54,84 | 55,80 | 54,42 | 55,80 | 2,27% | 11.177,00 |
| 12.09.2025 | 54,64 | 55,14 | 53,82 | 54,56 | 0,79% | 11.190,00 |
| 11.09.2025 | 53,09 | 54,19 | 52,91 | 54,14 | 1,19% | 5.630,00 |
| 10.09.2025 | 54,10 | 54,49 | 53,32 | 53,50 | -0,21% | 5.257,00 |
| 09.09.2025 | 52,95 | 53,69 | 52,71 | 53,62 | 1,22% | 5.372,00 |
| 08.09.2025 | 53,20 | 53,40 | 52,45 | 52,97 | 0,19% | 3.933,00 |
| 05.09.2025 | 52,33 | 53,05 | 52,22 | 52,87 | 1,17% | 11.346,00 |
| 04.09.2025 | 51,81 | 52,41 | 51,73 | 52,26 | 0,36% | 8.520,00 |
| 03.09.2025 | 52,08 | 52,29 | 51,46 | 52,07 | 1,30% | 8.684,00 |
| 02.09.2025 | 52,41 | 52,41 | 50,93 | 51,40 | -1,66% | 4.515,00 |
| 01.09.2025 | 53,28 | 53,42 | 52,27 | 52,27 | -1,27% | 2.129,00 |
| 29.08.2025 | 52,75 | 53,50 | 52,30 | 52,94 | 0,76% | 5.459,00 |
| 28.08.2025 | 52,08 | 52,56 | 51,91 | 52,54 | 0,19% | 2.903,00 |
| 27.08.2025 | 53,48 | 53,48 | 51,66 | 52,44 | -2,15% | 4.053,00 |
| 26.08.2025 | 54,15 | 54,23 | 53,01 | 53,59 | -1,47% | 9.227,00 |
| 25.08.2025 | 53,66 | 54,42 | 53,66 | 54,39 | 1,72% | 17.417,00 |
| 22.08.2025 | 52,84 | 53,77 | 52,64 | 53,47 | 1,94% | 12.495,00 |
| 21.08.2025 | 52,62 | 52,86 | 52,29 | 52,45 | -0,32% | 2.099,00 |
| 20.08.2025 | 52,50 | 52,89 | 52,01 | 52,62 | -0,06% | 7.606,00 |
| 19.08.2025 | 52,94 | 53,64 | 52,36 | 52,65 | -0,60% | 3.760,00 |
| 18.08.2025 | 53,10 | 53,37 | 52,65 | 52,97 | -0,24% | 7.443,00 |
| 15.08.2025 | 52,81 | 53,59 | 52,80 | 53,10 | 0,21% | 8.512,00 |
| 14.08.2025 | 52,39 | 53,35 | 52,39 | 52,99 | 0,51% | 23.955,00 |
| 13.08.2025 | 52,10 | 53,36 | 51,52 | 52,72 | 3,70% | 36.432,00 |
| 12.08.2025 | 51,01 | 51,06 | 50,43 | 50,84 | 0,34% | 3.344,00 |
| 11.08.2025 | 51,45 | 51,49 | 50,34 | 50,67 | -0,18% | 5.148,00 |
| 08.08.2025 | 50,69 | 50,82 | 50,25 | 50,76 | 0,38% | 1.370,00 |
| 07.08.2025 | 51,05 | 51,15 | 50,51 | 50,57 | 0,32% | 7.155,00 |
| 06.08.2025 | 50,54 | 50,91 | 50,24 | 50,41 | 1,13% | 2.086,00 |
| 05.08.2025 | 49,84 | 50,27 | 49,60 | 49,85 | -0,05% | 5.275,00 |
| 04.08.2025 | 49,88 | 50,17 | 48,88 | 49,87 | 3,23% | 5.218,00 |
| 01.08.2025 | 49,76 | 50,00 | 48,01 | 48,31 | -3,44% | 8.382,00 |
| 31.07.2025 | 50,00 | 51,05 | 49,60 | 50,03 | -0,68% | 13.786,00 |
| 30.07.2025 | 51,11 | 51,25 | 50,29 | 50,37 | -1,64% | 9.436,00 |
| 29.07.2025 | 51,34 | 51,50 | 50,91 | 51,21 | 0,39% | 10.385,00 |
| 28.07.2025 | 52,06 | 52,34 | 50,69 | 51,01 | -1,60% | 7.003,00 |
| 25.07.2025 | 51,88 | 51,88 | 51,41 | 51,84 | 0,17% | 11.189,00 |
| 24.07.2025 | 52,31 | 53,19 | 51,74 | 51,75 | -1,05% | 14.056,00 |
| 23.07.2025 | 51,01 | 52,70 | 51,00 | 52,30 | 4,68% | 18.182,00 |
| 22.07.2025 | 49,99 | 50,19 | 49,66 | 49,96 | 0,51% | 4.773,00 |
| 21.07.2025 | 49,99 | 50,05 | 49,47 | 49,71 | 0,04% | 7.919,00 |
| 18.07.2025 | 49,20 | 49,98 | 49,12 | 49,69 | 1,58% | 17.160,00 |
| 17.07.2025 | 48,87 | 49,03 | 48,51 | 48,91 | 0,11% | 5.559,00 |
| 16.07.2025 | 48,86 | 49,10 | 48,34 | 48,86 | 0,04% | 5.278,00 |
| 15.07.2025 | 48,02 | 49,22 | 48,02 | 48,84 | 1,63% | 12.402,00 |
| 14.07.2025 | 48,13 | 48,50 | 47,19 | 48,05 | -0,24% | 10.492,00 |
| 11.07.2025 | 48,56 | 48,57 | 47,95 | 48,17 | -0,15% | 13.481,00 |
| 10.07.2025 | 47,58 | 48,24 | 47,14 | 48,24 | 1,22% | 12.001,00 |
| 09.07.2025 | 47,30 | 47,75 | 47,27 | 47,66 | -0,80% | 13.115,00 |
| 08.07.2025 | 47,14 | 48,15 | 47,14 | 48,04 | 1,39% | 5.295,00 |
| 07.07.2025 | 47,01 | 48,03 | 46,50 | 47,38 | 2,11% | 9.050,00 |
| 04.07.2025 | 47,26 | 47,26 | 46,25 | 46,40 | -2,16% | 2.900,00 |
| 03.07.2025 | 46,83 | 47,43 | 46,28 | 47,43 | 0,99% | 2.626,00 |
| 02.07.2025 | 47,11 | 47,11 | 46,24 | 46,96 | -0,11% | 4.209,00 |
| 01.07.2025 | 47,87 | 48,06 | 46,70 | 47,01 | -1,47% | 7.802,00 |
| 30.06.2025 | 48,24 | 48,24 | 47,06 | 47,71 | 0,47% | 3.594,00 |
| 27.06.2025 | 47,79 | 48,23 | 47,15 | 47,49 | -0,63% | 6.316,00 |
| 26.06.2025 | 48,39 | 48,60 | 47,46 | 47,79 | -0,61% | 6.235,00 |
| 25.06.2025 | 48,69 | 48,84 | 47,80 | 48,08 | -1,02% | 11.257,00 |
| 24.06.2025 | 48,00 | 48,73 | 47,98 | 48,58 | 2,21% | 7.136,00 |
| 23.06.2025 | 45,73 | 48,00 | 45,70 | 47,53 | 3,73% | 18.746,00 |
| 20.06.2025 | 46,18 | 46,57 | 45,82 | 45,82 | 0,42% | 3.038,00 |
| 19.06.2025 | 46,47 | 46,47 | 45,46 | 45,63 | -1,89% | 3.127,00 |
| 18.06.2025 | 46,42 | 46,98 | 46,24 | 46,51 | 0,17% | 5.225,00 |
| 17.06.2025 | 46,36 | 46,93 | 46,27 | 46,43 | -0,60% | 3.168,00 |
| 16.06.2025 | 45,99 | 47,02 | 45,99 | 46,71 | 0,99% | 6.907,00 |
| 13.06.2025 | 47,40 | 47,50 | 46,06 | 46,25 | -2,45% | 11.051,00 |
| 12.06.2025 | 47,32 | 47,92 | 46,62 | 47,41 | -1,24% | 14.480,00 |
| 11.06.2025 | 47,69 | 48,80 | 47,06 | 48,00 | 0,95% | 6.121,00 |
| 10.06.2025 | 47,72 | 47,98 | 47,30 | 47,55 | -0,89% | 4.240,00 |
| 09.06.2025 | 47,30 | 48,12 | 47,02 | 47,98 | 1,75% | 4.911,00 |
| 06.06.2025 | 47,02 | 47,41 | 47,02 | 47,15 | 0,53% | 5.757,00 |
| 05.06.2025 | 46,55 | 47,50 | 46,42 | 46,90 | 0,64% | 7.084,00 |
| 04.06.2025 | 45,12 | 47,00 | 45,12 | 46,60 | 3,90% | 6.131,00 |
| 03.06.2025 | 45,08 | 45,40 | 44,62 | 44,85 | -1,37% | 14.885,00 |
| 02.06.2025 | 44,01 | 45,48 | 44,01 | 45,48 | 1,38% | 12.103,00 |
| 30.05.2025 | 45,73 | 45,76 | 44,30 | 44,86 | -1,66% | 17.245,00 |
| 29.05.2025 | 46,20 | 46,31 | 45,61 | 45,61 | -0,61% | 6.125,00 |
| 28.05.2025 | 45,78 | 46,07 | 44,88 | 45,89 | 0,10% | 5.520,00 |
| 27.05.2025 | 45,35 | 46,05 | 45,35 | 45,85 | 1,12% | 9.893,00 |
| 26.05.2025 | 45,58 | 45,64 | 45,12 | 45,34 | -0,26% | 3.285,00 |
| 23.05.2025 | 46,15 | 46,16 | 44,40 | 45,46 | -1,30% | 9.252,00 |
| 22.05.2025 | 45,71 | 46,26 | 45,71 | 46,06 | -0,20% | 5.222,00 |
| 21.05.2025 | 45,81 | 46,42 | 45,32 | 46,15 | 1,41% | 5.189,00 |
| 20.05.2025 | 45,83 | 46,12 | 45,51 | 45,51 | -1,01% | 1.678,00 |
| 19.05.2025 | 46,17 | 46,20 | 45,28 | 45,97 | -0,94% | 11.153,00 |
| 16.05.2025 | 45,92 | 46,41 | 45,51 | 46,41 | 0,38% | 7.873,00 |