9,050€
-1,90%
Echtzeit-Aktienkurs Naspers Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Naspers Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,15 | 9,30 | 9,15 | 9,23 | -0,54% | - |
| 05.03.2026 | 9,23 | 9,33 | 9,18 | 9,28 | 2,49% | - |
| 04.03.2026 | 8,80 | 9,13 | 8,80 | 9,05 | -0,82% | - |
| 03.03.2026 | 9,23 | 9,35 | 9,13 | 9,13 | -3,18% | - |
| 02.03.2026 | 9,70 | 9,70 | 9,38 | 9,43 | -0,53% | - |
| 27.02.2026 | 9,50 | 9,58 | 9,48 | 9,48 | -1,81% | - |
| 26.02.2026 | 9,63 | 9,68 | 9,63 | 9,65 | -0,26% | - |
| 25.02.2026 | 9,68 | 9,68 | 9,60 | 9,68 | 0,00% | - |
| 24.02.2026 | 9,70 | 9,70 | 9,58 | 9,68 | 0,00% | - |
| 23.02.2026 | 9,53 | 9,68 | 9,53 | 9,68 | 2,11% | - |
| 20.02.2026 | 9,50 | 9,53 | 9,45 | 9,48 | -1,04% | - |
| 19.02.2026 | 9,50 | 9,68 | 9,50 | 9,58 | -0,52% | - |
| 18.02.2026 | 9,48 | 9,68 | 9,45 | 9,63 | 2,12% | - |
| 17.02.2026 | 9,58 | 9,58 | 9,40 | 9,43 | -1,05% | - |
| 16.02.2026 | 9,50 | 9,58 | 9,50 | 9,53 | -0,52% | - |
| 13.02.2026 | 9,55 | 9,60 | 9,55 | 9,58 | -1,03% | - |
| 12.02.2026 | 9,70 | 9,70 | 9,60 | 9,68 | -1,02% | - |
| 11.02.2026 | 9,95 | 9,95 | 9,73 | 9,78 | -2,49% | - |
| 10.02.2026 | 10,05 | 10,13 | 10,00 | 10,03 | -1,23% | - |
| 09.02.2026 | 10,25 | 10,28 | 10,15 | 10,15 | 2,78% | - |
| 06.02.2026 | 9,88 | 9,93 | 9,88 | 9,88 | -0,50% | - |
| 05.02.2026 | 9,88 | 9,98 | 9,88 | 9,93 | -0,50% | - |
| 04.02.2026 | 10,50 | 10,50 | 9,98 | 9,98 | -3,86% | - |
| 03.02.2026 | 10,60 | 10,60 | 10,38 | 10,38 | -0,72% | - |
| 02.02.2026 | 10,65 | 10,65 | 10,28 | 10,45 | -3,24% | - |
| 30.01.2026 | 10,90 | 11,00 | 10,80 | 10,80 | -1,82% | - |
| 29.01.2026 | 11,05 | 11,05 | 10,90 | 11,00 | 0,46% | - |
| 28.01.2026 | 11,05 | 11,10 | 10,80 | 10,95 | 0,92% | - |
| 27.01.2026 | 10,75 | 11,00 | 10,70 | 10,85 | -0,91% | - |
| 23.01.2026 | 10,95 | 11,00 | 10,90 | 10,95 | 2,34% | - |
| 21.01.2026 | 10,80 | 10,90 | 10,65 | 10,70 | -6,96% | - |
| 19.01.2026 | 11,55 | 11,55 | 11,30 | 11,50 | -2,95% | - |
| 13.01.2026 | 11,80 | 12,00 | 11,80 | 11,85 | 3,72% | 700,00 |
| 02.01.2026 | 11,40 | 11,43 | 11,40 | 11,43 | 0,66% | - |
| 23.12.2025 | 11,35 | 11,40 | 11,35 | 11,35 | -1,73% | - |
| 22.12.2025 | 11,55 | 11,55 | 11,50 | 11,55 | 0,87% | - |
| 19.12.2025 | 11,25 | 11,60 | 11,13 | 11,45 | 3,62% | - |
| 17.12.2025 | 11,00 | 11,10 | 10,98 | 11,05 | 0,23% | - |
| 15.12.2025 | 11,10 | 11,10 | 11,00 | 11,03 | -1,56% | - |
| 12.12.2025 | 11,05 | 11,25 | 11,05 | 11,20 | 2,52% | - |
| 02.12.2025 | 11,10 | 11,10 | 10,88 | 10,93 | 0,23% | - |
| 28.11.2025 | 11,40 | 11,40 | 10,75 | 10,90 | -4,80% | - |
| 26.11.2025 | 11,40 | 11,50 | 11,40 | 11,45 | 0,44% | - |
| 25.11.2025 | 11,60 | 11,65 | 11,35 | 11,40 | -4,60% | - |
| 19.11.2025 | 12,05 | 12,20 | 11,90 | 11,95 | -2,85% | - |
| 17.11.2025 | 12,25 | 12,30 | 12,25 | 12,30 | -0,81% | - |
| 11.11.2025 | 12,60 | 12,60 | 12,30 | 12,40 | 1,22% | - |
| 05.11.2025 | 12,20 | 12,35 | 12,20 | 12,25 | -2,78% | - |
| 28.10.2025 | 12,80 | 12,80 | 12,55 | 12,60 | 2,44% | - |
| 24.10.2025 | 12,20 | 12,35 | 11,95 | 12,30 | 2,50% | - |
| 20.10.2025 | 11,70 | 12,00 | 11,65 | 12,00 | 3,45% | - |
| 17.10.2025 | 11,70 | 11,70 | 11,55 | 11,60 | -1,69% | - |
| 14.10.2025 | 12,10 | 12,10 | 11,60 | 11,80 | -81,42% | - |
| 08.10.2025 | 63,25 | 64,75 | 62,50 | 63,50 | -1,55% | - |
| 07.10.2025 | 64,00 | 64,50 | 64,00 | 64,50 | 2,38% | - |
| 03.10.2025 | 63,50 | 63,50 | 63,00 | 63,00 | 0,00% | - |
| 02.10.2025 | 63,00 | 63,25 | 62,75 | 63,00 | 1,20% | - |
| 01.10.2025 | 61,75 | 62,75 | 61,50 | 62,25 | 1,22% | - |
| 30.09.2025 | 61,50 | 62,00 | 61,00 | 61,50 | 0,41% | - |
| 29.09.2025 | 59,75 | 61,50 | 59,75 | 61,25 | 1,66% | - |
| 26.09.2025 | 59,25 | 60,25 | 58,50 | 60,25 | 0,84% | - |
| 25.09.2025 | 58,75 | 60,00 | 58,00 | 59,75 | 1,70% | - |
| 23.09.2025 | 59,00 | 59,00 | 58,00 | 58,75 | 0,00% | - |
| 22.09.2025 | 59,50 | 60,00 | 58,50 | 58,75 | -2,89% | - |
| 19.09.2025 | 60,25 | 61,50 | 59,25 | 60,50 | 3,42% | - |
| 18.09.2025 | 59,25 | 59,50 | 57,25 | 58,50 | -0,43% | - |
| 17.09.2025 | 57,25 | 59,00 | 57,25 | 58,75 | 2,62% | - |
| 16.09.2025 | 57,75 | 58,50 | 57,00 | 57,25 | 0,00% | - |
| 15.09.2025 | 57,75 | 58,00 | 57,25 | 57,25 | -0,87% | - |
| 12.09.2025 | 57,50 | 58,50 | 57,25 | 57,75 | 0,43% | - |
| 11.09.2025 | 56,75 | 57,50 | 56,00 | 57,50 | 1,32% | - |
| 10.09.2025 | 56,00 | 58,00 | 55,50 | 56,75 | 0,00% | - |
| 09.09.2025 | 55,50 | 57,00 | 55,50 | 56,75 | 1,79% | - |
| 08.09.2025 | 55,75 | 57,00 | 55,25 | 55,75 | 0,00% | - |
| 05.09.2025 | 55,00 | 56,25 | 55,00 | 55,75 | 1,36% | - |
| 04.09.2025 | 55,25 | 55,50 | 54,50 | 55,00 | 0,46% | - |
| 03.09.2025 | 54,50 | 56,00 | 54,00 | 54,75 | 0,00% | - |
| 02.09.2025 | 55,50 | 56,00 | 54,50 | 54,75 | -2,23% | - |
| 01.09.2025 | 56,25 | 57,50 | 56,00 | 56,00 | -0,44% | - |
| 29.08.2025 | 56,00 | 56,75 | 55,75 | 56,25 | 0,45% | - |
| 28.08.2025 | 56,25 | 57,00 | 55,75 | 56,00 | 0,00% | - |
| 27.08.2025 | 57,50 | 58,00 | 55,25 | 56,00 | -2,61% | - |
| 26.08.2025 | 57,50 | 58,50 | 57,00 | 57,50 | 0,00% | - |
| 25.08.2025 | 57,50 | 58,25 | 56,50 | 57,50 | 1,77% | - |