46,958€
0,72%
Echtzeit-Aktienkurs PROSUS NV EO -,05
Bid:
Ask:
Aktienkurse zur PROSUS NV EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 46,95 | 46,95 | 45,76 | 46,20 | -1,65% | 230,00 |
| 14.05.2025 | 45,68 | 47,53 | 45,65 | 46,98 | 2,85% | 185,00 |
| 13.05.2025 | 45,82 | 45,93 | 43,93 | 45,68 | -0,58% | 5,00 |
| 12.05.2025 | 43,75 | 46,28 | 43,75 | 45,94 | 4,89% | 840,00 |
| 09.05.2025 | 42,96 | 43,91 | 42,92 | 43,80 | 1,97% | 100,00 |
| 08.05.2025 | 42,31 | 43,57 | 42,31 | 42,96 | 1,54% | 126,00 |
| 07.05.2025 | 43,56 | 43,65 | 41,98 | 42,31 | -2,89% | - |
| 06.05.2025 | 42,82 | 43,76 | 42,74 | 43,56 | 1,61% | - |
| 05.05.2025 | 43,17 | 43,47 | 42,64 | 42,87 | -0,69% | 116,00 |
| 02.05.2025 | 41,18 | 43,23 | 41,09 | 43,17 | 4,83% | 555,00 |
| 30.04.2025 | 40,72 | 41,60 | 40,50 | 41,18 | 1,11% | 15,00 |
| 29.04.2025 | 40,93 | 40,97 | 40,42 | 40,73 | -0,48% | - |
| 28.04.2025 | 40,87 | 41,86 | 40,59 | 40,93 | 0,22% | 131,00 |
| 25.04.2025 | 39,71 | 40,90 | 39,71 | 40,84 | 2,82% | 2,00 |
| 24.04.2025 | 39,83 | 40,78 | 39,24 | 39,72 | -0,28% | - |
| 23.04.2025 | 38,13 | 40,54 | 38,13 | 39,83 | 4,47% | 560,00 |
| 22.04.2025 | 37,52 | 38,38 | 37,44 | 38,13 | 1,32% | 210,00 |
| 17.04.2025 | 37,72 | 38,51 | 37,58 | 37,63 | -0,25% | 2,00 |
| 16.04.2025 | 37,85 | 37,87 | 36,91 | 37,72 | -0,63% | 2,00 |
| 15.04.2025 | 37,53 | 38,11 | 37,15 | 37,96 | 1,19% | 146,00 |
| 14.04.2025 | 36,76 | 37,86 | 35,87 | 37,51 | 2,10% | 300,00 |
| 11.04.2025 | 36,73 | 37,21 | 35,30 | 36,74 | 0,03% | - |
| 10.04.2025 | 37,43 | 38,03 | 35,66 | 36,73 | -1,92% | 435,00 |
| 09.04.2025 | 35,52 | 37,89 | 35,30 | 37,45 | 5,21% | 506,00 |
| 08.04.2025 | 36,68 | 38,16 | 35,27 | 35,60 | -3,02% | - |
| 07.04.2025 | 37,66 | 38,65 | 32,97 | 36,70 | -4,16% | 1.804,00 |
| 04.04.2025 | 41,19 | 41,44 | 37,82 | 38,30 | -7,02% | 256,00 |
| 03.04.2025 | 42,11 | 42,12 | 40,75 | 41,19 | -3,31% | 170,00 |
| 02.04.2025 | 43,11 | 43,30 | 42,30 | 42,60 | -1,21% | - |
| 01.04.2025 | 42,73 | 43,42 | 42,65 | 43,12 | 0,91% | 200,00 |
| 31.03.2025 | 42,66 | 42,80 | 41,87 | 42,73 | -0,19% | 82,00 |
| 28.03.2025 | 43,25 | 44,13 | 42,78 | 42,81 | -3,00% | 542,00 |
| 27.03.2025 | 43,46 | 44,29 | 43,38 | 44,13 | 1,39% | - |
| 26.03.2025 | 43,49 | 43,98 | 43,34 | 43,53 | 0,14% | 120,00 |
| 25.03.2025 | 43,53 | 43,54 | 42,60 | 43,46 | -0,16% | 11,00 |
| 24.03.2025 | 43,51 | 44,14 | 43,15 | 43,53 | 0,06% | 150,00 |
| 21.03.2025 | 42,94 | 43,73 | 42,32 | 43,51 | 1,07% | 64,00 |
| 20.03.2025 | 45,64 | 45,64 | 42,67 | 43,05 | -5,70% | 74,00 |
| 19.03.2025 | 44,71 | 46,20 | 44,47 | 45,65 | 2,17% | 60,00 |
| 18.03.2025 | 44,47 | 45,77 | 44,35 | 44,68 | 0,47% | 3,00 |
| 17.03.2025 | 43,57 | 44,56 | 43,11 | 44,47 | 1,93% | 2,00 |
| 14.03.2025 | 42,67 | 43,79 | 42,65 | 43,63 | 2,62% | 57,00 |
| 13.03.2025 | 42,18 | 42,87 | 41,10 | 42,52 | 0,65% | 300,00 |
| 12.03.2025 | 43,00 | 43,21 | 42,21 | 42,25 | -1,49% | - |
| 11.03.2025 | 42,95 | 43,33 | 42,48 | 42,88 | 0,00% | 413,00 |
| 10.03.2025 | 44,60 | 44,60 | 42,58 | 42,88 | -3,86% | 126,00 |
| 07.03.2025 | 45,02 | 45,26 | 43,77 | 44,61 | -1,06% | - |
| 06.03.2025 | 43,53 | 46,16 | 43,53 | 45,08 | 3,56% | 491,00 |
| 05.03.2025 | 43,19 | 43,79 | 43,05 | 43,53 | 0,92% | 12,00 |
| 04.03.2025 | 41,94 | 43,33 | 41,66 | 43,14 | 2,92% | 2,00 |
| 03.03.2025 | 42,24 | 42,80 | 41,80 | 41,91 | -0,47% | 1.449,00 |
| 28.02.2025 | 42,57 | 42,61 | 41,37 | 42,11 | -1,37% | 119,00 |
| 27.02.2025 | 43,31 | 43,42 | 42,54 | 42,70 | -1,42% | 320,00 |
| 26.02.2025 | 42,29 | 43,42 | 42,29 | 43,31 | 2,56% | 529,00 |
| 25.02.2025 | 42,32 | 42,42 | 41,56 | 42,23 | 0,05% | 2.167,00 |
| 24.02.2025 | 45,21 | 45,23 | 41,86 | 42,21 | -5,94% | 354,00 |
| 21.02.2025 | 44,82 | 46,43 | 44,82 | 44,87 | 0,12% | 251,00 |
| 20.02.2025 | 44,32 | 45,73 | 43,59 | 44,82 | 1,09% | 543,00 |
| 19.02.2025 | 44,51 | 45,20 | 44,00 | 44,33 | -0,38% | 382,00 |
| 18.02.2025 | 44,43 | 45,70 | 44,37 | 44,50 | 0,15% | 150,00 |
| 17.02.2025 | 43,44 | 44,56 | 43,44 | 44,43 | 2,43% | 1.615,00 |
| 14.02.2025 | 40,95 | 43,81 | 40,95 | 43,38 | 5,92% | 3.053,00 |
| 13.02.2025 | 40,44 | 41,34 | 40,26 | 40,95 | 1,27% | 108,00 |
| 12.02.2025 | 39,80 | 40,68 | 39,78 | 40,44 | 1,63% | 227,00 |
| 11.02.2025 | 40,07 | 40,07 | 39,22 | 39,79 | -0,67% | 2,00 |
| 10.02.2025 | 38,80 | 40,17 | 38,70 | 40,06 | 3,62% | 100,00 |
| 07.02.2025 | 38,22 | 39,36 | 38,19 | 38,66 | 1,14% | - |
| 06.02.2025 | 37,83 | 38,66 | 37,80 | 38,23 | 1,06% | 12,00 |
| 05.02.2025 | 37,53 | 37,95 | 37,17 | 37,83 | 0,80% | 660,00 |
| 04.02.2025 | 36,87 | 38,04 | 36,81 | 37,53 | 1,78% | - |
| 03.02.2025 | 36,25 | 37,18 | 35,88 | 36,87 | 0,08% | 150,00 |
| 31.01.2025 | 36,70 | 37,59 | 36,70 | 36,84 | 0,37% | 15,00 |
| 30.01.2025 | 36,62 | 36,84 | 36,15 | 36,71 | 0,36% | - |
| 29.01.2025 | 36,22 | 36,66 | 36,16 | 36,58 | 1,33% | 350,00 |
| 28.01.2025 | 36,15 | 36,15 | 35,59 | 36,10 | 1,81% | 90,00 |
| 27.01.2025 | 35,43 | 35,89 | 35,01 | 35,46 | -0,55% | 140,00 |
| 24.01.2025 | 35,02 | 35,90 | 35,02 | 35,65 | 1,83% | - |
| 23.01.2025 | 34,96 | 35,04 | 34,71 | 35,01 | 0,08% | - |
| 22.01.2025 | 35,00 | 35,04 | 34,65 | 34,98 | -0,04% | 502,00 |
| 21.01.2025 | 35,31 | 35,31 | 34,82 | 35,00 | -0,93% | 50,00 |
| 20.01.2025 | 34,97 | 35,79 | 34,97 | 35,33 | 0,99% | 252,00 |
| 17.01.2025 | 34,39 | 35,21 | 34,38 | 34,98 | 1,73% | 50,00 |
| 16.01.2025 | 34,58 | 34,96 | 34,30 | 34,39 | -0,58% | 2,00 |
| 15.01.2025 | 34,01 | 34,93 | 34,01 | 34,59 | 1,73% | 72,00 |
| 14.01.2025 | 33,64 | 34,50 | 33,62 | 34,00 | 1,25% | 129,00 |