47,208€
0,66%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,13 | 47,44 | 47,02 | 47,21 | 0,66% | 5.746,00 |
| 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 |
| 15.05.2025 | 46,73 | 46,96 | 45,82 | 46,23 | -1,64% | 5.247,00 |
| 14.05.2025 | 46,23 | 47,53 | 46,10 | 47,00 | 2,72% | 12.097,00 |
| 13.05.2025 | 45,71 | 46,02 | 44,67 | 45,76 | -0,41% | 9.187,00 |
| 12.05.2025 | 45,00 | 46,23 | 44,70 | 45,95 | 4,91% | 24.433,00 |
| 09.05.2025 | 43,03 | 43,92 | 43,03 | 43,80 | 1,26% | 4.850,00 |
| 08.05.2025 | 42,70 | 43,54 | 42,70 | 43,25 | 2,63% | 12.555,00 |
| 07.05.2025 | 43,70 | 43,70 | 42,07 | 42,14 | -3,32% | 3.766,00 |
| 06.05.2025 | 43,00 | 43,88 | 42,87 | 43,59 | 1,07% | 4.653,00 |
| 05.05.2025 | 43,00 | 43,48 | 42,70 | 43,13 | -0,29% | 6.395,00 |
| 02.05.2025 | 41,22 | 43,25 | 41,22 | 43,25 | 5,59% | 7.104,00 |
| 30.04.2025 | 40,67 | 41,26 | 40,50 | 40,96 | 0,40% | 3.309,00 |
| 29.04.2025 | 40,71 | 40,85 | 40,38 | 40,80 | 0,27% | 5.150,00 |
| 28.04.2025 | 40,97 | 41,09 | 40,60 | 40,69 | -0,40% | 2.532,00 |
| 25.04.2025 | 40,07 | 40,85 | 40,07 | 40,85 | 2,77% | 13.873,00 |
| 24.04.2025 | 39,94 | 40,21 | 39,30 | 39,75 | -0,19% | 15.047,00 |
| 23.04.2025 | 38,22 | 40,51 | 38,22 | 39,83 | 4,43% | 16.872,00 |
| 22.04.2025 | 37,64 | 38,35 | 37,47 | 38,14 | 1,10% | 4.552,00 |
| 17.04.2025 | 38,44 | 38,48 | 37,72 | 37,72 | 0,43% | 11.935,00 |
| 16.04.2025 | 37,55 | 37,82 | 36,93 | 37,56 | -1,62% | 10.902,00 |
| 15.04.2025 | 37,61 | 38,20 | 37,23 | 38,18 | 1,25% | 10.295,00 |
| 14.04.2025 | 36,34 | 37,84 | 36,33 | 37,71 | 2,54% | 13.922,00 |
| 11.04.2025 | 37,27 | 37,33 | 35,33 | 36,78 | 0,26% | 10.076,00 |
| 10.04.2025 | 37,25 | 38,01 | 35,72 | 36,68 | -2,26% | 8.156,00 |
| 09.04.2025 | 35,16 | 37,78 | 35,16 | 37,53 | 5,72% | 20.664,00 |
| 08.04.2025 | 36,87 | 38,09 | 35,50 | 35,50 | -4,33% | 11.111,00 |
| 07.04.2025 | 35,00 | 38,61 | 32,50 | 37,11 | -3,49% | 53.972,00 |
| 04.04.2025 | 41,18 | 41,27 | 37,82 | 38,45 | -6,54% | 20.174,00 |
| 03.04.2025 | 41,24 | 42,08 | 40,79 | 41,14 | -2,77% | 13.025,00 |
| 02.04.2025 | 43,33 | 43,33 | 42,31 | 42,31 | -1,62% | 8.778,00 |
| 01.04.2025 | 43,10 | 43,29 | 42,68 | 43,00 | 0,66% | 15.066,00 |
| 31.03.2025 | 42,80 | 42,80 | 41,87 | 42,72 | -0,69% | 49.483,00 |
| 28.03.2025 | 44,18 | 44,18 | 42,84 | 43,02 | -2,65% | 8.955,00 |
| 27.03.2025 | 43,66 | 44,30 | 43,43 | 44,19 | 1,24% | 3.429,00 |
| 26.03.2025 | 43,43 | 43,99 | 43,35 | 43,65 | 0,68% | 6.590,00 |
| 25.03.2025 | 43,28 | 43,50 | 42,66 | 43,35 | -0,39% | 3.522,00 |
| 24.03.2025 | 43,55 | 44,20 | 43,15 | 43,52 | -0,16% | 11.266,00 |
| 21.03.2025 | 42,54 | 43,59 | 42,32 | 43,59 | 1,57% | 4.653,00 |
| 20.03.2025 | 45,04 | 45,04 | 42,68 | 42,92 | -5,89% | 12.518,00 |
| 19.03.2025 | 44,51 | 46,18 | 44,50 | 45,60 | 1,87% | 9.738,00 |
| 18.03.2025 | 44,70 | 45,74 | 44,31 | 44,77 | 0,72% | 21.398,00 |
| 17.03.2025 | 43,11 | 44,70 | 43,11 | 44,45 | 1,88% | 9.343,00 |
| 14.03.2025 | 42,99 | 43,75 | 42,99 | 43,63 | 2,59% | 11.573,00 |
| 13.03.2025 | 41,50 | 42,80 | 41,10 | 42,53 | 0,19% | 8.517,00 |
| 12.03.2025 | 42,82 | 43,13 | 42,25 | 42,45 | -1,13% | 15.088,00 |
| 11.03.2025 | 42,67 | 43,28 | 42,49 | 42,93 | 0,30% | 11.085,00 |
| 10.03.2025 | 44,67 | 44,67 | 42,57 | 42,80 | -4,21% | 11.995,00 |
| 07.03.2025 | 45,29 | 45,48 | 43,77 | 44,68 | -0,95% | 11.860,00 |
| 06.03.2025 | 44,27 | 46,14 | 44,27 | 45,11 | 3,62% | 16.719,00 |
| 05.03.2025 | 43,78 | 43,89 | 43,09 | 43,54 | 0,85% | 33.448,00 |
| 04.03.2025 | 42,26 | 43,25 | 41,72 | 43,17 | 3,08% | 16.871,00 |
| 03.03.2025 | 42,67 | 42,80 | 41,85 | 41,88 | -0,11% | 7.827,00 |
| 28.02.2025 | 41,87 | 42,21 | 41,44 | 41,93 | -1,84% | 31.855,00 |
| 27.02.2025 | 43,49 | 43,49 | 42,56 | 42,71 | -1,05% | 14.017,00 |
| 26.02.2025 | 43,32 | 43,47 | 42,79 | 43,17 | 1,72% | 16.804,00 |
| 25.02.2025 | 42,13 | 42,51 | 41,51 | 42,44 | 0,18% | 32.706,00 |
| 24.02.2025 | 44,80 | 44,80 | 41,86 | 42,36 | -5,86% | 41.984,00 |
| 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 |