60,990€
-0,05%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 60,89 | 61,86 | 60,89 | 61,04 | 0,03% | 104,00 |
| 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 |
| 23.07.2025 | 50,30 | 52,68 | 50,10 | 52,27 | 4,33% | 1.353,00 |
| 22.07.2025 | 49,81 | 50,20 | 49,66 | 50,10 | 0,57% | 201,00 |
| 21.07.2025 | 49,60 | 50,06 | 49,43 | 49,81 | 0,43% | 9,00 |
| 18.07.2025 | 49,10 | 49,99 | 49,10 | 49,60 | 1,31% | 200,00 |
| 17.07.2025 | 48,71 | 49,08 | 48,46 | 48,95 | 0,53% | 70,00 |
| 16.07.2025 | 48,88 | 49,21 | 48,19 | 48,70 | -0,37% | 23,00 |
| 15.07.2025 | 47,94 | 49,23 | 47,94 | 48,88 | 1,95% | 102,00 |
| 14.07.2025 | 47,97 | 48,59 | 47,14 | 47,94 | -0,56% | 150,00 |
| 11.07.2025 | 48,16 | 48,50 | 47,93 | 48,21 | 0,11% | 380,00 |
| 10.07.2025 | 47,53 | 48,24 | 47,28 | 48,16 | 1,23% | 100,00 |
| 09.07.2025 | 48,06 | 48,06 | 47,11 | 47,57 | -1,01% | 40,00 |
| 08.07.2025 | 47,27 | 48,18 | 47,25 | 48,06 | 1,68% | 351,00 |
| 07.07.2025 | 46,42 | 47,92 | 46,42 | 47,27 | 1,83% | 811,00 |
| 04.07.2025 | 47,26 | 47,26 | 46,23 | 46,42 | -1,85% | 285,00 |
| 03.07.2025 | 46,94 | 47,29 | 46,19 | 47,29 | 0,74% | 226,00 |
| 02.07.2025 | 47,08 | 47,34 | 46,19 | 46,94 | -0,32% | - |
| 01.07.2025 | 47,59 | 47,99 | 46,70 | 47,09 | -1,06% | - |
| 30.06.2025 | 47,66 | 48,24 | 47,06 | 47,59 | -0,08% | - |
| 27.06.2025 | 47,88 | 48,23 | 47,10 | 47,63 | -0,48% | - |
| 26.06.2025 | 48,12 | 48,56 | 47,45 | 47,86 | -0,54% | - |
| 25.06.2025 | 48,57 | 48,85 | 47,76 | 48,12 | -0,94% | - |
| 24.06.2025 | 47,57 | 49,25 | 47,57 | 48,57 | 2,47% | 505,00 |
| 23.06.2025 | 45,94 | 48,13 | 45,70 | 47,40 | 3,03% | 55,00 |
| 20.06.2025 | 45,73 | 46,63 | 45,73 | 46,01 | 0,57% | 76,00 |
| 19.06.2025 | 46,70 | 46,72 | 45,48 | 45,75 | -2,15% | 140,00 |
| 18.06.2025 | 46,43 | 46,95 | 46,22 | 46,76 | 0,72% | - |
| 17.06.2025 | 46,72 | 46,94 | 46,04 | 46,42 | -0,83% | - |
| 16.06.2025 | 46,38 | 47,05 | 45,99 | 46,81 | 0,92% | 262,00 |
| 13.06.2025 | 47,01 | 47,40 | 46,06 | 46,38 | -2,25% | 37,00 |
| 12.06.2025 | 47,66 | 47,72 | 46,63 | 47,45 | -0,59% | 672,00 |
| 11.06.2025 | 47,46 | 48,73 | 47,12 | 47,73 | 0,53% | 1.648,00 |
| 10.06.2025 | 47,78 | 47,96 | 46,13 | 47,48 | -0,72% | 285,00 |
| 09.06.2025 | 47,22 | 48,14 | 47,02 | 47,83 | 1,28% | 53,00 |
| 06.06.2025 | 46,98 | 47,45 | 46,98 | 47,22 | 0,49% | 6,00 |
| 05.06.2025 | 46,63 | 47,45 | 46,44 | 46,99 | 0,79% | 153,00 |
| 04.06.2025 | 45,01 | 46,95 | 45,01 | 46,62 | 3,64% | 20,00 |
| 03.06.2025 | 45,34 | 45,36 | 44,57 | 44,99 | -0,85% | 250,00 |
| 02.06.2025 | 44,80 | 45,48 | 44,01 | 45,37 | 1,26% | 500,00 |
| 30.05.2025 | 45,68 | 45,73 | 44,42 | 44,81 | -1,92% | 150,00 |
| 29.05.2025 | 45,72 | 46,36 | 45,50 | 45,68 | -0,08% | 17,00 |
| 28.05.2025 | 45,79 | 45,84 | 44,88 | 45,72 | -0,14% | - |
| 27.05.2025 | 45,40 | 46,06 | 45,33 | 45,78 | 0,77% | 178,00 |
| 26.05.2025 | 45,31 | 45,71 | 45,11 | 45,43 | 0,53% | - |
| 23.05.2025 | 45,93 | 46,16 | 44,41 | 45,20 | -1,85% | 40,00 |
| 22.05.2025 | 45,89 | 46,18 | 45,68 | 46,05 | 0,09% | 28,00 |
| 21.05.2025 | 45,40 | 46,33 | 45,29 | 46,01 | 1,07% | 102,00 |
| 20.05.2025 | 45,86 | 46,31 | 45,50 | 45,52 | -0,99% | - |
| 19.05.2025 | 46,04 | 46,46 | 45,20 | 45,98 | -0,59% | 60,00 |
| 16.05.2025 | 46,16 | 46,30 | 45,43 | 46,25 | 0,11% | 4,00 |