51,645€
0,17%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 51,54 | 51,79 | 51,54 | 51,65 | 0,17% | - |
| 09.12.2025 | 51,07 | 51,61 | 50,97 | 51,56 | 0,60% | 100,00 |
| 08.12.2025 | 52,56 | 52,56 | 51,23 | 51,25 | -2,46% | 68,00 |
| 05.12.2025 | 52,30 | 53,02 | 52,10 | 52,54 | 0,64% | 155,00 |
| 04.12.2025 | 51,85 | 52,93 | 51,65 | 52,21 | 0,67% | 109,00 |
| 03.12.2025 | 52,28 | 52,62 | 51,63 | 51,86 | -1,04% | 347,00 |
| 02.12.2025 | 53,91 | 53,94 | 51,73 | 52,40 | -2,70% | 1.296,00 |
| 01.12.2025 | 54,03 | 54,10 | 53,08 | 53,86 | -0,37% | 2,00 |
| 28.11.2025 | 54,17 | 54,42 | 53,59 | 54,06 | -0,23% | 148,00 |
| 27.11.2025 | 55,14 | 55,14 | 53,63 | 54,18 | -1,77% | 63,00 |
| 26.11.2025 | 55,37 | 56,43 | 54,79 | 55,16 | -0,38% | 920,00 |
| 25.11.2025 | 55,35 | 56,02 | 54,51 | 55,37 | 0,00% | 131,00 |
| 24.11.2025 | 57,37 | 60,00 | 54,40 | 55,37 | -3,39% | 556,00 |
| 21.11.2025 | 56,57 | 57,40 | 55,81 | 57,31 | 1,38% | 68,00 |
| 20.11.2025 | 58,63 | 59,07 | 56,48 | 56,53 | -3,28% | 113,00 |
| 19.11.2025 | 58,46 | 58,80 | 57,88 | 58,45 | -0,32% | 87,00 |
| 18.11.2025 | 59,30 | 59,31 | 57,68 | 58,64 | -1,46% | 405,00 |
| 17.11.2025 | 60,47 | 61,75 | 59,28 | 59,51 | -1,53% | 386,00 |
| 14.11.2025 | 61,79 | 62,15 | 59,56 | 60,44 | -2,22% | 27,00 |
| 13.11.2025 | 62,13 | 63,95 | 61,60 | 61,81 | -0,41% | 165,00 |
| 12.11.2025 | 61,68 | 62,14 | 61,35 | 62,07 | 0,70% | 30,00 |
| 11.11.2025 | 62,01 | 62,18 | 60,76 | 61,64 | -0,66% | 101,00 |
| 10.11.2025 | 58,79 | 62,08 | 58,79 | 62,05 | 5,54% | 311,00 |
| 07.11.2025 | 60,35 | 60,63 | 58,68 | 58,79 | -1,62% | 18,00 |
| 06.11.2025 | 59,66 | 61,28 | 59,08 | 59,76 | 0,02% | 38,00 |
| 05.11.2025 | 60,00 | 60,55 | 59,33 | 59,75 | 0,77% | 16,00 |
| 04.11.2025 | 60,40 | 60,44 | 58,65 | 59,30 | -1,56% | 105,00 |
| 03.11.2025 | 60,05 | 60,46 | 59,51 | 60,24 | 0,38% | 327,00 |
| 31.10.2025 | 61,31 | 61,34 | 59,24 | 60,01 | -2,06% | 302,00 |
| 30.10.2025 | 61,77 | 61,77 | 60,38 | 61,27 | -0,74% | 60,00 |
| 29.10.2025 | 60,72 | 61,83 | 60,56 | 61,72 | 1,61% | 32,00 |
| 28.10.2025 | 61,15 | 61,33 | 60,38 | 60,75 | -0,65% | 174,00 |
| 27.10.2025 | 59,36 | 61,93 | 59,36 | 61,14 | 2,78% | 237,00 |
| 24.10.2025 | 59,05 | 60,01 | 57,77 | 59,49 | 0,79% | 155,00 |
| 23.10.2025 | 58,24 | 59,51 | 58,24 | 59,02 | 1,12% | 1,00 |
| 22.10.2025 | 58,39 | 59,05 | 57,71 | 58,37 | -0,03% | 2,00 |
| 21.10.2025 | 58,92 | 59,82 | 57,76 | 58,39 | -0,91% | 69,00 |
| 20.10.2025 | 57,86 | 58,97 | 57,86 | 58,92 | 1,81% | 40,00 |
| 17.10.2025 | 58,34 | 58,34 | 56,52 | 57,87 | -0,92% | 1.375,00 |
| 16.10.2025 | 59,26 | 59,28 | 58,13 | 58,41 | -1,26% | 500,00 |
| 15.10.2025 | 59,13 | 59,76 | 58,69 | 59,16 | 0,28% | 1.560,00 |
| 14.10.2025 | 59,64 | 59,67 | 57,97 | 58,99 | -1,30% | 146,00 |
| 13.10.2025 | 59,13 | 59,91 | 58,79 | 59,77 | 1,41% | 440,00 |
| 10.10.2025 | 62,10 | 62,13 | 58,68 | 58,94 | -5,07% | 1.340,00 |
| 09.10.2025 | 62,74 | 62,94 | 61,64 | 62,08 | -1,09% | 142,00 |
| 08.10.2025 | 61,32 | 62,89 | 61,27 | 62,77 | 2,26% | 1.381,00 |
| 07.10.2025 | 61,32 | 61,74 | 60,00 | 61,38 | 0,07% | 363,00 |
| 06.10.2025 | 61,82 | 62,29 | 61,03 | 61,34 | -0,80% | 374,00 |
| 03.10.2025 | 61,32 | 62,10 | 61,05 | 61,83 | 0,73% | 428,00 |
| 02.10.2025 | 60,89 | 61,86 | 60,88 | 61,38 | 0,59% | 218,00 |
| 01.10.2025 | 59,92 | 61,06 | 58,93 | 61,02 | 1,63% | 828,00 |
| 30.09.2025 | 59,68 | 60,57 | 59,32 | 60,04 | 0,62% | 100,00 |
| 29.09.2025 | 58,64 | 59,98 | 58,64 | 59,67 | 1,70% | 151,00 |
| 26.09.2025 | 58,17 | 58,68 | 57,57 | 58,68 | 0,96% | 50,00 |
| 25.09.2025 | 57,94 | 58,79 | 57,59 | 58,12 | -0,25% | 263,00 |
| 24.09.2025 | 57,11 | 58,42 | 57,00 | 58,26 | 2,00% | 319,00 |
| 23.09.2025 | 57,31 | 57,37 | 56,48 | 57,12 | -0,37% | 82,00 |
| 22.09.2025 | 57,13 | 57,37 | 56,21 | 57,33 | 0,32% | 200,00 |
| 19.09.2025 | 56,65 | 57,41 | 56,44 | 57,14 | 0,95% | 294,00 |
| 18.09.2025 | 56,85 | 56,96 | 55,24 | 56,61 | 0,16% | 133,00 |
| 17.09.2025 | 54,41 | 56,88 | 54,38 | 56,52 | 3,88% | 62,00 |
| 16.09.2025 | 55,73 | 55,91 | 54,19 | 54,41 | -1,93% | 31,00 |
| 15.09.2025 | 54,67 | 55,61 | 54,31 | 55,48 | 2,39% | 401,00 |
| 12.09.2025 | 54,54 | 55,25 | 53,89 | 54,18 | -0,57% | 673,00 |
| 11.09.2025 | 53,16 | 54,64 | 53,00 | 54,49 | 2,23% | 102,00 |
| 10.09.2025 | 53,62 | 54,50 | 53,27 | 53,30 | -0,53% | 107,00 |
| 09.09.2025 | 52,93 | 53,61 | 52,82 | 53,59 | 1,26% | 116,00 |
| 08.09.2025 | 52,79 | 53,40 | 52,45 | 52,92 | 0,29% | 291,00 |
| 05.09.2025 | 52,21 | 53,07 | 52,21 | 52,77 | 1,10% | - |
| 04.09.2025 | 52,14 | 52,49 | 51,64 | 52,19 | 0,16% | 80,00 |
| 03.09.2025 | 51,49 | 52,29 | 51,36 | 52,11 | 1,26% | 186,00 |
| 02.09.2025 | 52,57 | 52,57 | 51,05 | 51,46 | -1,99% | 71,00 |
| 01.09.2025 | 52,99 | 53,35 | 52,47 | 52,50 | -0,93% | - |
| 29.08.2025 | 52,65 | 53,24 | 52,09 | 53,00 | 0,64% | - |
| 28.08.2025 | 52,25 | 52,69 | 51,83 | 52,66 | 0,82% | 119,00 |
| 27.08.2025 | 53,70 | 53,70 | 51,82 | 52,23 | -2,73% | 71,00 |
| 26.08.2025 | 54,25 | 54,25 | 52,95 | 53,70 | -1,00% | 1.050,00 |
| 25.08.2025 | 53,57 | 54,45 | 53,49 | 54,24 | 1,28% | 180,00 |
| 22.08.2025 | 52,48 | 53,76 | 52,45 | 53,56 | 2,03% | 100,00 |
| 21.08.2025 | 52,57 | 52,93 | 52,26 | 52,49 | -0,18% | 45,00 |
| 20.08.2025 | 52,54 | 52,92 | 52,09 | 52,59 | 0,08% | 5,00 |
| 19.08.2025 | 52,88 | 53,62 | 52,49 | 52,55 | -0,62% | 47,00 |
| 18.08.2025 | 53,07 | 53,19 | 52,60 | 52,88 | -0,22% | 104,00 |
| 15.08.2025 | 53,03 | 53,63 | 52,71 | 52,99 | -0,01% | 30,00 |
| 14.08.2025 | 52,67 | 53,40 | 52,35 | 53,00 | 0,49% | 263,00 |
| 13.08.2025 | 50,78 | 53,38 | 50,78 | 52,74 | 3,86% | 370,00 |
| 12.08.2025 | 50,63 | 51,24 | 50,42 | 50,78 | 0,30% | 50,00 |
| 11.08.2025 | 50,64 | 51,49 | 50,25 | 50,63 | -0,02% | 12,00 |
| 08.08.2025 | 50,71 | 50,77 | 50,19 | 50,64 | -0,15% | 3,00 |
| 07.08.2025 | 50,52 | 51,16 | 50,52 | 50,71 | 0,37% | 10,00 |
| 06.08.2025 | 50,01 | 50,96 | 50,01 | 50,53 | 1,15% | - |
| 05.08.2025 | 49,81 | 50,33 | 49,55 | 49,95 | 0,32% | 150,00 |
| 04.08.2025 | 48,39 | 50,14 | 48,39 | 49,79 | 2,89% | 1.051,00 |
| 01.08.2025 | 50,18 | 50,18 | 48,01 | 48,39 | -3,56% | 121,00 |
| 31.07.2025 | 50,48 | 51,11 | 49,60 | 50,18 | -0,45% | 231,00 |
| 30.07.2025 | 51,09 | 51,19 | 50,24 | 50,40 | -1,34% | 197,00 |
| 29.07.2025 | 51,10 | 51,50 | 50,96 | 51,09 | -0,03% | - |
| 28.07.2025 | 51,64 | 52,25 | 50,70 | 51,10 | -1,07% | 284,00 |
| 25.07.2025 | 51,78 | 51,89 | 51,41 | 51,66 | -0,23% | - |
| 24.07.2025 | 52,27 | 53,18 | 51,77 | 51,78 | -0,94% | 79,00 |