42,990€
0,61%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 42,73 | 43,42 | 42,65 | 42,97 | 0,57% | 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 |
| 13.01.2025 | 33,46 | 33,65 | 33,07 | 33,58 | 0,36% | 3,00 |
| 10.01.2025 | 34,67 | 34,67 | 33,41 | 33,46 | -3,50% | - |
| 09.01.2025 | 34,81 | 34,89 | 34,50 | 34,67 | -0,40% | 107,00 |
| 08.01.2025 | 34,94 | 35,11 | 34,26 | 34,81 | -0,36% | 275,00 |
| 07.01.2025 | 35,74 | 35,76 | 33,07 | 34,94 | -2,26% | 1.295,00 |
| 06.01.2025 | 38,58 | 38,97 | 35,21 | 35,74 | -7,02% | 925,00 |
| 03.01.2025 | 38,18 | 38,57 | 38,18 | 38,44 | 0,69% | 65,00 |
| 02.01.2025 | 38,42 | 38,69 | 38,03 | 38,18 | -0,64% | 376,00 |
| 30.12.2024 | 38,97 | 39,15 | 38,35 | 38,42 | -1,21% | - |
| 27.12.2024 | 39,47 | 39,47 | 38,82 | 38,90 | -1,40% | 318,00 |
| 23.12.2024 | 39,83 | 39,84 | 38,92 | 39,45 | -0,84% | 47,00 |
| 20.12.2024 | 39,80 | 40,50 | 39,20 | 39,78 | -0,04% | 23,00 |
| 19.12.2024 | 39,33 | 41,05 | 39,24 | 39,80 | 1,19% | 300,00 |
| 18.12.2024 | 40,32 | 40,56 | 39,25 | 39,33 | -2,46% | - |
| 17.12.2024 | 40,18 | 40,47 | 40,03 | 40,32 | 0,36% | 510,00 |
| 16.12.2024 | 40,63 | 40,63 | 40,14 | 40,18 | -1,06% | 60,00 |
| 13.12.2024 | 40,69 | 41,17 | 40,36 | 40,61 | -0,22% | - |
| 12.12.2024 | 40,87 | 41,40 | 40,63 | 40,69 | -0,43% | 220,00 |
| 11.12.2024 | 40,61 | 41,11 | 40,25 | 40,87 | 0,63% | 71,00 |
| 10.12.2024 | 41,36 | 41,38 | 40,11 | 40,61 | -1,85% | 1.510,00 |
| 09.12.2024 | 40,23 | 41,56 | 40,21 | 41,38 | 2,92% | 471,00 |
| 06.12.2024 | 39,99 | 40,63 | 39,80 | 40,21 | 0,55% | 29,00 |
| 05.12.2024 | 39,08 | 40,34 | 39,04 | 39,99 | 2,31% | 548,00 |
| 04.12.2024 | 39,20 | 39,42 | 39,00 | 39,08 | -0,35% | 418,00 |
| 03.12.2024 | 39,41 | 40,02 | 39,03 | 39,22 | -0,47% | 836,00 |
| 02.12.2024 | 39,05 | 39,91 | 38,34 | 39,41 | 0,91% | 70,00 |
| 29.11.2024 | 37,94 | 39,05 | 37,66 | 39,05 | 3,01% | - |
| 28.11.2024 | 38,07 | 38,28 | 37,84 | 37,91 | -0,35% | 200,00 |
| 27.11.2024 | 37,96 | 38,48 | 37,90 | 38,04 | 0,22% | 180,00 |
| 26.11.2024 | 38,17 | 38,18 | 37,67 | 37,96 | -0,48% | 132,00 |
| 25.11.2024 | 38,21 | 38,27 | 37,65 | 38,14 | -0,18% | 12,00 |
| 22.11.2024 | 38,13 | 38,21 | 37,59 | 38,21 | 0,21% | 80,00 |
| 21.11.2024 | 38,15 | 38,19 | 37,59 | 38,13 | -0,07% | - |
| 20.11.2024 | 38,12 | 38,40 | 37,71 | 38,15 | 0,24% | - |
| 19.11.2024 | 38,04 | 38,55 | 37,57 | 38,06 | 0,05% | - |
| 18.11.2024 | 37,79 | 39,09 | 37,77 | 38,04 | 0,66% | - |
| 15.11.2024 | 37,92 | 38,18 | 37,61 | 37,79 | -0,43% | - |
| 14.11.2024 | 37,87 | 38,50 | 37,50 | 37,96 | 0,24% | 430,00 |
| 13.11.2024 | 37,60 | 38,16 | 37,48 | 37,87 | 0,71% | 400,00 |
| 12.11.2024 | 37,88 | 38,26 | 37,43 | 37,60 | -1,10% | 317,00 |
| 11.11.2024 | 38,38 | 39,43 | 37,28 | 38,02 | -0,95% | 215,00 |
| 08.11.2024 | 39,62 | 39,64 | 38,05 | 38,38 | -3,13% | 617,00 |
| 07.11.2024 | 38,90 | 39,81 | 38,90 | 39,62 | 1,75% | 354,00 |
| 06.11.2024 | 39,80 | 40,20 | 38,62 | 38,94 | -2,27% | 172,00 |