39,783€
-0,12%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |