39,780€
-0,04%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 38,97 | 39,91 | 38,97 | 39,84 | 2,19% | 439,00 |
| 04.11.2024 | 39,44 | 39,68 | 38,94 | 38,99 | -1,13% | 76,00 |
| 01.11.2024 | 38,53 | 39,57 | 38,51 | 39,44 | 2,37% | 400,00 |
| 31.10.2024 | 38,94 | 38,96 | 38,30 | 38,53 | -1,19% | - |
| 30.10.2024 | 40,23 | 40,27 | 38,99 | 38,99 | -3,27% | 5,00 |
| 29.10.2024 | 39,75 | 40,36 | 39,60 | 40,31 | 1,32% | - |
| 28.10.2024 | 39,67 | 39,97 | 39,51 | 39,78 | 0,61% | - |
| 25.10.2024 | 38,92 | 39,79 | 38,80 | 39,54 | 1,51% | - |
| 24.10.2024 | 38,85 | 39,51 | 38,33 | 38,95 | 0,19% | - |
| 23.10.2024 | 39,08 | 39,56 | 38,67 | 38,88 | -0,42% | 505,00 |
| 22.10.2024 | 38,88 | 39,29 | 38,69 | 39,05 | 0,27% | 1.799,00 |
| 21.10.2024 | 39,39 | 39,39 | 38,81 | 38,94 | -1,13% | - |
| 18.10.2024 | 38,49 | 39,89 | 38,43 | 39,39 | 2,24% | 645,00 |
| 17.10.2024 | 38,98 | 39,05 | 38,34 | 38,52 | -1,16% | 125,00 |
| 16.10.2024 | 38,65 | 39,40 | 38,62 | 38,98 | 0,84% | - |
| 15.10.2024 | 40,45 | 40,54 | 38,45 | 38,65 | -4,44% | 459,00 |
| 14.10.2024 | 39,83 | 40,66 | 39,55 | 40,45 | 1,61% | 188,00 |
| 11.10.2024 | 39,65 | 39,92 | 39,33 | 39,80 | 0,40% | - |
| 10.10.2024 | 40,07 | 40,58 | 39,31 | 39,65 | -1,05% | 5,00 |
| 09.10.2024 | 40,02 | 40,29 | 39,25 | 40,07 | 0,19% | 628,00 |
| 08.10.2024 | 41,35 | 41,35 | 38,51 | 39,99 | -3,66% | 312,00 |
| 07.10.2024 | 41,22 | 41,71 | 40,97 | 41,51 | 1,00% | 19,00 |
| 04.10.2024 | 40,70 | 41,42 | 40,57 | 41,10 | 1,15% | 1.837,00 |
| 03.10.2024 | 41,11 | 41,41 | 40,53 | 40,63 | -1,25% | 608,00 |
| 02.10.2024 | 39,85 | 41,75 | 39,77 | 41,15 | 3,42% | 1.660,00 |
| 01.10.2024 | 39,22 | 40,10 | 38,98 | 39,78 | 1,51% | 90,00 |
| 30.09.2024 | 39,41 | 40,25 | 39,11 | 39,19 | -0,24% | 805,00 |
| 27.09.2024 | 38,82 | 39,72 | 38,56 | 39,28 | 1,17% | 2.363,00 |
| 26.09.2024 | 36,11 | 38,99 | 36,11 | 38,83 | 7,73% | 1.224,00 |
| 25.09.2024 | 35,97 | 36,17 | 35,39 | 36,05 | 0,21% | 267,00 |
| 24.09.2024 | 34,36 | 36,03 | 34,36 | 35,97 | 4,74% | 986,00 |
| 23.09.2024 | 33,67 | 34,38 | 33,24 | 34,34 | 1,99% | 717,00 |
| 20.09.2024 | 34,10 | 34,10 | 33,48 | 33,67 | -1,24% | - |
| 19.09.2024 | 32,60 | 34,20 | 32,60 | 34,10 | 4,54% | 65,00 |
| 18.09.2024 | 32,67 | 32,91 | 32,40 | 32,62 | -0,15% | 108,00 |
| 17.09.2024 | 32,51 | 32,80 | 32,40 | 32,67 | 0,52% | - |
| 16.09.2024 | 32,43 | 32,51 | 32,08 | 32,50 | 0,19% | - |
| 13.09.2024 | 32,25 | 32,50 | 32,08 | 32,43 | 0,57% | 67,00 |
| 12.09.2024 | 32,70 | 32,83 | 32,02 | 32,25 | -1,43% | - |
| 11.09.2024 | 32,40 | 32,80 | 32,13 | 32,72 | 1,03% | - |
| 10.09.2024 | 32,46 | 32,62 | 32,12 | 32,38 | -0,33% | 40,00 |
| 09.09.2024 | 32,28 | 32,71 | 32,23 | 32,49 | 1,00% | 100,00 |
| 06.09.2024 | 33,34 | 33,37 | 32,15 | 32,17 | -3,52% | 811,00 |
| 05.09.2024 | 33,14 | 33,61 | 33,01 | 33,34 | 0,55% | 100,00 |
| 04.09.2024 | 33,17 | 33,49 | 32,84 | 33,16 | -0,28% | 20,00 |
| 03.09.2024 | 33,62 | 33,74 | 33,19 | 33,25 | -1,10% | 108,00 |
| 02.09.2024 | 33,69 | 33,69 | 33,05 | 33,62 | -0,25% | 352,00 |
| 30.08.2024 | 32,83 | 33,89 | 32,80 | 33,71 | 2,81% | 16,00 |
| 29.08.2024 | 32,42 | 33,18 | 32,38 | 32,79 | 1,20% | 6,00 |
| 28.08.2024 | 33,29 | 33,31 | 32,25 | 32,40 | -2,69% | 282,00 |
| 27.08.2024 | 33,07 | 33,33 | 32,98 | 33,29 | 0,69% | - |
| 26.08.2024 | 33,38 | 33,46 | 32,89 | 33,07 | -1,03% | - |
| 23.08.2024 | 33,08 | 33,58 | 33,08 | 33,41 | 1,00% | - |
| 22.08.2024 | 33,27 | 33,76 | 32,85 | 33,08 | -0,57% | - |
| 21.08.2024 | 32,94 | 33,30 | 32,84 | 33,27 | 1,10% | 300,00 |
| 20.08.2024 | 33,54 | 33,61 | 32,83 | 32,91 | -1,85% | - |
| 19.08.2024 | 33,20 | 33,55 | 33,05 | 33,53 | 0,99% | - |
| 16.08.2024 | 33,05 | 33,52 | 32,93 | 33,20 | 0,48% | 500,00 |
| 15.08.2024 | 32,34 | 33,14 | 32,34 | 33,04 | 2,16% | 500,00 |
| 14.08.2024 | 33,24 | 33,67 | 32,09 | 32,34 | -2,69% | 21,00 |
| 13.08.2024 | 32,86 | 33,32 | 32,86 | 33,24 | 1,24% | - |
| 12.08.2024 | 32,25 | 33,06 | 32,25 | 32,83 | 1,89% | 6,00 |
| 09.08.2024 | 32,08 | 32,46 | 32,03 | 32,22 | 0,33% | - |
| 08.08.2024 | 31,37 | 32,50 | 31,30 | 32,11 | 2,59% | 200,00 |
| 07.08.2024 | 30,68 | 31,81 | 30,68 | 31,30 | 2,07% | - |
| 06.08.2024 | 30,93 | 31,27 | 30,46 | 30,67 | -0,94% | - |
| 05.08.2024 | 31,34 | 31,34 | 29,73 | 30,96 | -1,05% | 185,00 |