36,043€
-2,60%
Echtzeit-Aktienkurs PROSUS NV EO -,05
Bid:
Ask:
Aktienkurse zur PROSUS NV EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,76 | 36,94 | 36,03 | 36,03 | -2,65% | 24.407,00 |
| 11.11.2026 | 37,64 | 37,64 | 36,90 | 37,01 | -1,83% | 16.299,00 |
| 10.11.2026 | 37,58 | 38,00 | 37,37 | 37,70 | 0,29% | 8.686,00 |
| 09.11.2026 | 37,31 | 37,66 | 36,95 | 37,59 | 0,60% | 9.593,00 |
| 06.11.2026 | 37,26 | 37,97 | 37,00 | 37,36 | -0,81% | 8.077,00 |
| 05.11.2026 | 37,60 | 39,21 | 37,04 | 37,67 | 2,53% | 52.181,00 |
| 04.11.2026 | 35,21 | 37,31 | 35,21 | 36,74 | 4,41% | 31.533,00 |
| 03.11.2026 | 34,86 | 35,52 | 34,62 | 35,19 | 0,30% | 18.936,00 |
| 02.11.2026 | 34,73 | 35,40 | 34,42 | 35,08 | 2,23% | 42.204,00 |
| 30.10.2026 | 34,40 | 34,61 | 34,14 | 34,32 | 0,39% | 14.855,00 |
| 29.10.2026 | 34,26 | 34,53 | 33,58 | 34,18 | -0,12% | 21.083,00 |
| 28.10.2026 | 34,26 | 34,62 | 34,21 | 34,22 | -0,01% | 22.037,00 |
| 27.10.2026 | 33,94 | 34,37 | 33,63 | 34,23 | 1,08% | 9.920,00 |
| 26.10.2026 | 34,18 | 34,36 | 33,59 | 33,86 | -0,86% | 25.175,00 |
| 23.10.2026 | 34,12 | 34,39 | 34,01 | 34,16 | 0,56% | 18.524,00 |
| 22.10.2026 | 34,37 | 34,37 | 33,37 | 33,97 | -1,35% | 38.222,00 |
| 21.10.2026 | 35,52 | 35,52 | 34,40 | 34,43 | -3,46% | 57.463,00 |
| 20.10.2026 | 35,47 | 35,75 | 35,21 | 35,67 | 0,39% | 6.341,00 |
| 19.10.2026 | 36,07 | 36,42 | 35,30 | 35,53 | -0,68% | 29.587,00 |
| 16.10.2026 | 36,13 | 36,40 | 35,67 | 35,77 | -0,29% | 12.495,00 |
| 15.10.2026 | 35,40 | 36,24 | 35,40 | 35,88 | 1,33% | 16.519,00 |
| 14.10.2026 | 36,02 | 36,35 | 35,29 | 35,41 | -1,64% | 15.732,00 |
| 13.10.2026 | 35,71 | 36,01 | 35,30 | 36,00 | 0,77% | 30.921,00 |
| 12.10.2026 | 36,20 | 36,33 | 35,72 | 35,72 | -0,87% | 8.739,00 |
| 09.10.2026 | 35,34 | 36,30 | 35,23 | 36,04 | 3,19% | 30.968,00 |
| 08.10.2026 | 35,27 | 35,73 | 34,47 | 34,92 | -0,99% | 13.973,00 |
| 07.10.2026 | 35,15 | 35,45 | 34,94 | 35,27 | -0,86% | 12.171,00 |
| 06.10.2026 | 35,57 | 35,82 | 35,17 | 35,58 | 0,15% | 10.803,00 |
| 05.10.2026 | 34,63 | 35,53 | 34,57 | 35,52 | 2,57% | 21.805,00 |
| 02.10.2026 | 35,07 | 35,24 | 34,41 | 34,63 | -0,99% | 10.834,00 |
| 01.10.2026 | 35,59 | 35,80 | 34,76 | 34,98 | -1,74% | 18.067,00 |
| 30.09.2026 | 35,98 | 36,26 | 35,37 | 35,60 | -1,04% | 12.253,00 |
| 29.09.2026 | 36,00 | 36,62 | 35,70 | 35,97 | -0,39% | 11.666,00 |
| 28.09.2026 | 36,14 | 36,59 | 35,97 | 36,11 | -0,14% | 9.142,00 |
| 25.09.2026 | 35,79 | 36,24 | 35,34 | 36,16 | 1,52% | 18.607,00 |
| 24.09.2026 | 35,71 | 36,16 | 35,41 | 35,62 | -0,66% | 9.648,00 |
| 23.09.2026 | 37,74 | 37,74 | 35,73 | 35,86 | -5,25% | 22.797,00 |
| 22.09.2026 | 37,00 | 38,36 | 37,00 | 37,84 | 3,70% | 36.313,00 |
| 21.09.2026 | 35,97 | 36,49 | 35,97 | 36,49 | 2,00% | 9.807,00 |
| 18.09.2026 | 35,61 | 35,93 | 35,35 | 35,78 | 0,17% | 15.295,00 |
| 17.09.2026 | 35,66 | 35,92 | 35,30 | 35,72 | 1,18% | 21.270,00 |
| 16.09.2026 | 36,17 | 36,28 | 35,30 | 35,30 | -2,98% | 17.670,00 |
| 15.09.2026 | 36,46 | 36,98 | 35,76 | 36,39 | 1,35% | 19.771,00 |
| 14.09.2026 | 35,73 | 36,01 | 35,59 | 35,90 | 0,84% | 9.542,00 |
| 11.09.2026 | 35,45 | 35,92 | 35,43 | 35,60 | 0,85% | 12.270,00 |
| 10.09.2026 | 35,91 | 35,91 | 35,22 | 35,30 | -1,89% | 19.919,00 |
| 09.09.2026 | 36,26 | 36,58 | 35,75 | 35,98 | -0,65% | 15.475,00 |
| 08.09.2026 | 36,47 | 36,62 | 36,16 | 36,22 | -1,09% | 17.902,00 |
| 07.09.2026 | 37,18 | 37,52 | 36,49 | 36,62 | -1,07% | 18.503,00 |
| 04.09.2026 | 37,58 | 37,73 | 37,01 | 37,01 | 0,24% | 13.073,00 |
| 03.09.2026 | 37,00 | 37,31 | 36,60 | 36,92 | -0,49% | 14.504,00 |
| 02.09.2026 | 37,07 | 37,11 | 36,64 | 37,10 | 0,37% | 24.892,00 |
| 01.09.2026 | 38,30 | 38,30 | 36,91 | 36,97 | -3,76% | 32.624,00 |
| 31.08.2026 | 38,71 | 38,83 | 38,12 | 38,41 | -0,17% | 31.762,00 |
| 28.08.2026 | 38,18 | 38,98 | 37,97 | 38,48 | 0,90% | 43.353,00 |
| 27.08.2026 | 38,41 | 38,66 | 37,72 | 38,13 | -0,10% | 13.566,00 |
| 26.08.2026 | 38,17 | 38,39 | 37,84 | 38,17 | 0,10% | 57.416,00 |
| 25.08.2026 | 37,74 | 38,18 | 37,30 | 38,13 | 0,87% | 16.848,00 |
| 24.08.2026 | 38,01 | 38,06 | 37,02 | 37,80 | -1,54% | 30.657,00 |
| 21.08.2026 | 37,78 | 38,40 | 37,70 | 38,39 | 1,99% | 28.714,00 |
| 20.08.2026 | 38,04 | 38,40 | 37,39 | 37,64 | -0,70% | 25.819,00 |
| 19.08.2026 | 37,21 | 38,04 | 36,84 | 37,91 | 1,72% | 18.767,00 |
| 18.08.2026 | 37,04 | 37,30 | 36,80 | 37,27 | 0,04% | 25.887,00 |
| 17.08.2026 | 38,22 | 38,22 | 37,01 | 37,25 | -1,10% | 35.044,00 |
| 14.08.2026 | 38,28 | 38,50 | 37,30 | 37,67 | -1,65% | 30.896,00 |
| 13.08.2026 | 38,87 | 38,87 | 37,79 | 38,30 | -1,62% | 67.883,00 |
| 12.08.2026 | 41,17 | 41,17 | 38,12 | 38,93 | -5,41% | 69.249,00 |
| 11.08.2026 | 42,01 | 42,02 | 41,07 | 41,15 | -2,38% | 22.008,00 |
| 10.08.2026 | 42,14 | 42,38 | 41,94 | 42,16 | -0,11% | 17.632,00 |
| 07.08.2026 | 41,26 | 42,69 | 41,06 | 42,20 | 2,19% | 12.824,00 |
| 06.08.2026 | 41,42 | 41,50 | 40,71 | 41,30 | -0,63% | 12.682,00 |
| 05.08.2026 | 42,17 | 42,42 | 41,50 | 41,56 | -1,38% | 11.390,00 |
| 04.08.2026 | 41,22 | 42,22 | 40,65 | 42,14 | 1,51% | 14.876,00 |
| 03.08.2026 | 40,38 | 41,69 | 40,38 | 41,51 | 4,06% | 30.237,00 |
| 31.07.2026 | 40,00 | 40,17 | 39,73 | 39,89 | -0,26% | 31.372,00 |
| 30.07.2026 | 39,48 | 40,00 | 39,22 | 40,00 | 1,39% | 16.077,00 |
| 29.07.2026 | 39,30 | 39,80 | 39,01 | 39,45 | 1,71% | 23.581,00 |
| 28.07.2026 | 38,02 | 38,79 | 37,41 | 38,78 | 1,86% | 16.424,00 |
| 27.07.2026 | 37,29 | 38,15 | 37,29 | 38,07 | 3,63% | 31.633,00 |
| 24.07.2026 | 36,57 | 36,93 | 36,20 | 36,74 | 0,18% | 9.824,00 |
| 23.07.2026 | 37,05 | 37,75 | 36,41 | 36,67 | -0,26% | 38.881,00 |
| 22.07.2026 | 38,34 | 38,34 | 36,77 | 36,77 | -4,93% | 64.881,00 |
| 21.07.2026 | 39,91 | 40,01 | 38,25 | 38,67 | -3,01% | 33.175,00 |
| 20.07.2026 | 39,02 | 40,12 | 39,02 | 39,87 | 2,39% | 13.251,00 |
| 17.07.2026 | 40,32 | 40,32 | 38,53 | 38,94 | -4,25% | 20.817,00 |
| 16.07.2026 | 41,84 | 42,16 | 40,28 | 40,67 | -1,44% | 22.493,00 |
| 15.07.2026 | 40,01 | 41,66 | 39,86 | 41,27 | 5,19% | 23.459,00 |
| 14.07.2026 | 39,35 | 39,58 | 38,55 | 39,23 | -0,46% | 23.886,00 |
| 13.07.2026 | 39,30 | 39,75 | 39,00 | 39,41 | -1,02% | 19.652,00 |
| 10.07.2026 | 39,59 | 39,88 | 39,35 | 39,82 | -0,06% | 8.994,00 |
| 09.07.2026 | 40,60 | 40,60 | 39,50 | 39,84 | -1,99% | 21.332,00 |
| 08.07.2026 | 39,63 | 41,00 | 39,61 | 40,65 | 3,29% | 33.842,00 |
| 07.07.2026 | 38,60 | 39,61 | 38,53 | 39,36 | 2,90% | 20.271,00 |
| 06.07.2026 | 37,60 | 38,67 | 37,57 | 38,25 | 2,49% | 27.594,00 |
| 03.07.2026 | 37,72 | 37,88 | 36,88 | 37,32 | -0,08% | 22.596,00 |
| 02.07.2026 | 38,74 | 38,74 | 37,22 | 37,35 | -3,63% | 25.245,00 |
| 01.07.2026 | 38,02 | 38,98 | 37,48 | 38,75 | 1,24% | 17.191,00 |
| 30.06.2026 | 38,70 | 39,15 | 37,42 | 38,28 | -0,75% | 22.601,00 |
| 29.06.2026 | 38,45 | 40,30 | 38,05 | 38,57 | 3,11% | 33.968,00 |
| 26.06.2026 | 37,60 | 37,91 | 36,94 | 37,40 | -1,71% | 11.637,00 |