43,033€
0,73%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 42,96 | 43,42 | 42,65 | 43,04 | 0,75% | 15.010,00 |
| 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 |
| 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 |