39,485€
2,96%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 39,85 | 39,90 | 39,42 | 39,50 | 2,99% | 3.460,00 |
| 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 |
| 27.09.2024 | 39,00 | 39,76 | 38,53 | 39,42 | 1,23% | 64.291,00 |
| 26.09.2024 | 36,50 | 38,99 | 36,50 | 38,94 | 7,79% | 45.428,00 |
| 25.09.2024 | 35,72 | 36,15 | 35,43 | 36,12 | 0,33% | 11.721,00 |
| 24.09.2024 | 34,73 | 36,00 | 34,73 | 36,00 | 4,56% | 27.955,00 |
| 23.09.2024 | 33,48 | 34,43 | 33,44 | 34,43 | 2,56% | 9.037,00 |
| 20.09.2024 | 33,67 | 34,14 | 33,54 | 33,57 | -1,58% | 2.602,00 |
| 19.09.2024 | 32,92 | 34,27 | 32,90 | 34,11 | 5,23% | 10.875,00 |
| 18.09.2024 | 32,76 | 32,76 | 32,42 | 32,42 | -0,90% | 667,00 |
| 17.09.2024 | 32,42 | 32,79 | 32,39 | 32,71 | 1,11% | 2.726,00 |
| 16.09.2024 | 32,55 | 32,55 | 32,08 | 32,35 | 0,02% | 3.976,00 |
| 13.09.2024 | 32,19 | 32,52 | 32,15 | 32,35 | 0,00% | 3.616,00 |
| 12.09.2024 | 32,52 | 33,02 | 32,08 | 32,35 | -0,68% | 4.090,00 |
| 11.09.2024 | 32,38 | 32,73 | 32,19 | 32,57 | 0,57% | 3.289,00 |
| 10.09.2024 | 32,49 | 32,61 | 32,19 | 32,38 | -0,42% | 3.954,00 |
| 09.09.2024 | 32,33 | 32,56 | 32,26 | 32,52 | 0,67% | 3.355,00 |
| 06.09.2024 | 33,12 | 33,58 | 32,30 | 32,30 | -3,21% | 3.467,00 |
| 05.09.2024 | 33,19 | 33,58 | 32,94 | 33,37 | 0,66% | 3.260,00 |
| 04.09.2024 | 33,00 | 33,47 | 32,99 | 33,15 | -0,05% | 5.317,00 |
| 03.09.2024 | 33,81 | 33,85 | 33,17 | 33,17 | -1,31% | 1.571,00 |
| 02.09.2024 | 33,59 | 33,61 | 33,11 | 33,61 | -0,28% | 2.534,00 |
| 30.08.2024 | 32,82 | 33,90 | 32,82 | 33,70 | 2,38% | 2.830,00 |
| 29.08.2024 | 32,63 | 33,11 | 32,18 | 32,92 | 1,40% | 3.458,00 |
| 28.08.2024 | 32,93 | 33,20 | 32,24 | 32,46 | -2,24% | 4.008,00 |
| 27.08.2024 | 33,02 | 33,28 | 33,00 | 33,21 | 0,68% | 1.594,00 |
| 26.08.2024 | 33,43 | 33,50 | 32,93 | 32,98 | -1,32% | 4.956,00 |
| 23.08.2024 | 33,14 | 33,53 | 33,14 | 33,42 | 0,91% | 1.351,00 |
| 22.08.2024 | 33,33 | 33,75 | 33,04 | 33,12 | -0,21% | 2.699,00 |
| 21.08.2024 | 32,89 | 33,35 | 32,86 | 33,19 | 0,58% | 1.720,00 |
| 20.08.2024 | 33,62 | 33,67 | 32,79 | 33,00 | -1,84% | 609,00 |
| 19.08.2024 | 33,09 | 33,62 | 33,09 | 33,62 | 1,52% | 5.109,00 |
| 16.08.2024 | 33,21 | 33,44 | 32,95 | 33,12 | 0,32% | 19.152,00 |
| 15.08.2024 | 32,61 | 33,18 | 32,26 | 33,01 | 2,50% | 2.936,00 |
| 14.08.2024 | 33,30 | 33,55 | 32,14 | 32,21 | -3,29% | 13.729,00 |
| 13.08.2024 | 33,04 | 33,32 | 32,83 | 33,30 | 1,37% | 3.724,00 |
| 12.08.2024 | 32,12 | 33,02 | 32,05 | 32,85 | 2,05% | 4.358,00 |
| 09.08.2024 | 32,29 | 32,43 | 32,15 | 32,19 | 0,20% | 1.707,00 |
| 08.08.2024 | 31,55 | 32,30 | 31,55 | 32,13 | 1,89% | 2.148,00 |
| 07.08.2024 | 30,91 | 31,74 | 30,91 | 31,53 | 2,07% | 2.431,00 |
| 06.08.2024 | 31,43 | 31,43 | 30,49 | 30,89 | -0,53% | 1.584,00 |
| 05.08.2024 | 30,20 | 31,14 | 29,65 | 31,06 | -1,15% | 14.095,00 |
| 02.08.2024 | 31,68 | 31,68 | 31,16 | 31,42 | -1,21% | 3.989,00 |
| 01.08.2024 | 32,01 | 32,46 | 31,70 | 31,80 | -0,75% | 3.950,00 |
| 31.07.2024 | 32,21 | 32,53 | 32,00 | 32,04 | 0,87% | 3.466,00 |
| 30.07.2024 | 31,45 | 31,96 | 31,28 | 31,77 | 0,52% | 1.417,00 |
| 29.07.2024 | 31,94 | 32,14 | 31,55 | 31,60 | -0,69% | 1.716,00 |
| 26.07.2024 | 31,70 | 32,30 | 31,69 | 31,82 | 0,24% | 2.925,00 |
| 25.07.2024 | 32,00 | 32,00 | 31,04 | 31,75 | -0,81% | 8.326,00 |
| 24.07.2024 | 32,21 | 32,66 | 32,01 | 32,01 | -1,31% | 4.877,00 |
| 23.07.2024 | 33,36 | 33,36 | 32,43 | 32,43 | -2,63% | 4.231,00 |
| 22.07.2024 | 32,34 | 33,39 | 32,34 | 33,31 | 3,80% | 6.604,00 |
| 19.07.2024 | 33,14 | 33,14 | 32,03 | 32,09 | -2,18% | 5.296,00 |
| 18.07.2024 | 32,63 | 33,20 | 32,63 | 32,80 | 0,83% | 1.734,00 |
| 17.07.2024 | 32,90 | 32,93 | 32,44 | 32,53 | -0,85% | 18.895,00 |
| 16.07.2024 | 33,44 | 33,57 | 32,77 | 32,81 | -2,35% | 20.338,00 |
| 15.07.2024 | 34,06 | 34,18 | 33,45 | 33,60 | -1,91% | 3.391,00 |
| 12.07.2024 | 33,46 | 34,49 | 33,46 | 34,26 | 3,74% | 10.483,00 |
| 11.07.2024 | 33,34 | 33,47 | 32,88 | 33,02 | -0,17% | 8.638,00 |
| 10.07.2024 | 32,84 | 33,15 | 32,75 | 33,08 | 0,17% | 2.453,00 |
| 09.07.2024 | 32,90 | 33,04 | 32,80 | 33,02 | 0,09% | 5.186,00 |
| 08.07.2024 | 32,64 | 33,20 | 32,54 | 32,99 | 0,18% | 16.091,00 |
| 05.07.2024 | 33,47 | 33,47 | 32,66 | 32,93 | -0,80% | 2.566,00 |
| 04.07.2024 | 33,41 | 33,45 | 33,11 | 33,20 | -0,67% | 3.123,00 |
| 03.07.2024 | 33,00 | 33,50 | 33,00 | 33,42 | 1,15% | 3.805,00 |
| 02.07.2024 | 33,11 | 33,22 | 32,59 | 33,04 | -0,66% | 5.650,00 |
| 01.07.2024 | 33,91 | 34,08 | 32,89 | 33,26 | -0,52% | 20.966,00 |
| 28.06.2024 | 33,62 | 33,69 | 33,18 | 33,44 | 0,18% | 30.577,00 |
| 27.06.2024 | 33,21 | 33,51 | 33,11 | 33,38 | -1,11% | 6.260,00 |
| 26.06.2024 | 34,15 | 34,39 | 33,65 | 33,75 | -0,75% | 3.041,00 |
| 25.06.2024 | 34,52 | 34,52 | 33,57 | 34,01 | -0,64% | 7.895,00 |
| 24.06.2024 | 34,75 | 34,93 | 33,95 | 34,23 | -1,21% | 13.827,00 |
| 21.06.2024 | 34,15 | 34,73 | 34,02 | 34,65 | 1,21% | 13.526,00 |
| 20.06.2024 | 34,23 | 34,53 | 34,10 | 34,23 | 0,01% | 2.479,00 |
| 19.06.2024 | 34,00 | 34,81 | 34,00 | 34,23 | 1,24% | 4.351,00 |
| 18.06.2024 | 34,26 | 34,52 | 33,81 | 33,81 | -0,94% | 5.123,00 |
| 17.06.2024 | 33,91 | 34,53 | 33,73 | 34,13 | 1,34% | 2.933,00 |
| 14.06.2024 | 34,49 | 34,57 | 33,68 | 33,68 | -1,75% | 4.883,00 |
| 13.06.2024 | 34,97 | 35,12 | 34,17 | 34,28 | -1,37% | 6.128,00 |
| 12.06.2024 | 34,08 | 34,79 | 33,39 | 34,75 | 2,80% | 10.157,00 |
| 11.06.2024 | 34,20 | 34,20 | 33,31 | 33,81 | -1,07% | 4.351,00 |
| 10.06.2024 | 33,81 | 34,17 | 33,39 | 34,17 | 1,12% | 5.459,00 |
| 07.06.2024 | 34,40 | 34,40 | 33,65 | 33,79 | -0,89% | 3.301,00 |
| 06.06.2024 | 34,13 | 34,34 | 33,90 | 34,10 | 0,25% | 4.854,00 |
| 05.06.2024 | 33,91 | 34,32 | 33,88 | 34,01 | 0,25% | 6.133,00 |
| 04.06.2024 | 33,92 | 34,22 | 33,73 | 33,93 | 0,15% | 2.004,00 |
| 03.06.2024 | 34,00 | 34,25 | 33,69 | 33,88 | 1,48% | 4.409,00 |