39,110€
-1,92%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 39,98 | 40,41 | 38,55 | 39,17 | -1,77% | 233,00 |
| 21.05.2026 | 40,71 | 40,79 | 39,50 | 39,88 | -2,30% | 101,00 |
| 20.05.2026 | 39,95 | 41,19 | 39,91 | 40,82 | 1,69% | 79,00 |
| 19.05.2026 | 39,28 | 41,02 | 39,15 | 40,14 | 2,69% | 1.000,00 |
| 18.05.2026 | 38,73 | 39,53 | 38,53 | 39,09 | 0,48% | 60,00 |
| 15.05.2026 | 38,75 | 39,50 | 38,49 | 38,90 | -0,21% | 977,00 |
| 14.05.2026 | 40,17 | 40,22 | 38,71 | 38,98 | -2,92% | 3.583,00 |
| 13.05.2026 | 38,71 | 40,61 | 37,77 | 40,15 | 3,90% | 967,00 |
| 12.05.2026 | 41,12 | 41,40 | 37,37 | 38,64 | -6,01% | 1.446,00 |
| 11.05.2026 | 41,30 | 41,31 | 40,19 | 41,12 | -0,45% | 500,00 |
| 08.05.2026 | 41,41 | 42,23 | 40,76 | 41,30 | -0,12% | 500,00 |
| 07.05.2026 | 41,72 | 43,00 | 41,20 | 41,35 | -1,11% | - |
| 06.05.2026 | 40,43 | 42,62 | 40,39 | 41,82 | 3,44% | 61,00 |
| 05.05.2026 | 40,57 | 41,40 | 40,09 | 40,42 | -0,27% | 664,00 |
| 04.05.2026 | 41,12 | 42,80 | 40,21 | 40,53 | -1,40% | 1,00 |
| 30.04.2026 | 40,54 | 41,75 | 39,73 | 41,11 | 1,29% | 2.737,00 |
| 29.04.2026 | 40,89 | 41,53 | 40,31 | 40,58 | -0,81% | 91,00 |
| 28.04.2026 | 40,81 | 41,46 | 40,38 | 40,92 | 0,36% | - |
| 27.04.2026 | 41,49 | 41,56 | 40,22 | 40,77 | -2,20% | - |
| 24.04.2026 | 41,39 | 42,44 | 40,74 | 41,69 | 0,46% | 558,00 |
| 23.04.2026 | 42,72 | 42,75 | 40,81 | 41,50 | -2,75% | 117,00 |
| 22.04.2026 | 42,76 | 43,72 | 42,21 | 42,67 | -0,32% | 5,00 |
| 21.04.2026 | 44,00 | 44,30 | 42,67 | 42,81 | -2,68% | - |
| 20.04.2026 | 44,36 | 44,72 | 43,17 | 43,99 | -0,77% | - |
| 17.04.2026 | 42,64 | 45,18 | 42,21 | 44,33 | 4,01% | 341,00 |
| 16.04.2026 | 42,29 | 43,51 | 42,29 | 42,62 | 0,67% | 160,00 |
| 15.04.2026 | 42,23 | 42,80 | 41,93 | 42,33 | 0,11% | 259,00 |
| 14.04.2026 | 41,92 | 42,70 | 41,42 | 42,28 | 1,15% | 318,00 |
| 13.04.2026 | 41,61 | 42,10 | 40,49 | 41,80 | -0,31% | 591,00 |
| 10.04.2026 | 42,08 | 42,35 | 41,26 | 41,93 | -0,38% | 60,00 |
| 09.04.2026 | 42,20 | 42,59 | 41,47 | 42,09 | -0,63% | - |
| 08.04.2026 | 39,98 | 43,19 | 39,98 | 42,36 | 5,87% | 200,00 |
| 07.04.2026 | 40,36 | 40,92 | 39,47 | 40,01 | -0,60% | - |
| 02.04.2026 | 39,71 | 40,67 | 39,23 | 40,25 | -0,57% | 100,00 |
| 01.04.2026 | 39,79 | 40,97 | 39,73 | 40,48 | 2,35% | 198,00 |
| 31.03.2026 | 38,48 | 40,01 | 38,48 | 39,55 | 2,99% | 400,00 |
| 30.03.2026 | 38,84 | 39,34 | 38,13 | 38,40 | -1,18% | 122,00 |
| 27.03.2026 | 39,73 | 40,25 | 38,52 | 38,86 | -2,30% | 683,00 |
| 26.03.2026 | 41,05 | 41,11 | 39,29 | 39,78 | -3,54% | 50,00 |
| 25.03.2026 | 40,74 | 45,00 | 40,46 | 41,24 | 1,57% | 803,00 |
| 24.03.2026 | 40,61 | 41,50 | 39,48 | 40,60 | -0,45% | - |
| 23.03.2026 | 39,72 | 41,84 | 38,60 | 40,78 | 2,22% | 115,00 |
| 20.03.2026 | 40,90 | 41,62 | 39,20 | 39,89 | -2,50% | 143,00 |
| 19.03.2026 | 42,84 | 42,91 | 40,46 | 40,92 | -4,79% | 252,00 |
| 18.03.2026 | 46,83 | 47,82 | 42,38 | 42,97 | -7,89% | 963,00 |
| 17.03.2026 | 46,93 | 47,87 | 46,14 | 46,66 | -0,99% | - |
| 16.03.2026 | 47,22 | 47,62 | 45,96 | 47,12 | 0,32% | 10,00 |
| 13.03.2026 | 45,37 | 47,39 | 45,25 | 46,97 | 3,54% | 111,00 |
| 12.03.2026 | 45,70 | 46,00 | 45,32 | 45,36 | -0,82% | - |
| 11.03.2026 | 46,97 | 46,99 | 45,50 | 45,74 | -2,12% | - |
| 10.03.2026 | 43,25 | 47,03 | 43,22 | 46,73 | 7,84% | 532,00 |
| 09.03.2026 | 42,01 | 43,57 | 41,09 | 43,33 | 2,97% | 32,00 |
| 06.03.2026 | 41,71 | 43,03 | 41,54 | 42,08 | 0,86% | - |
| 05.03.2026 | 41,98 | 42,18 | 41,34 | 41,72 | -1,11% | 101,00 |
| 04.03.2026 | 40,87 | 42,23 | 40,52 | 42,19 | 3,55% | 200,00 |
| 03.03.2026 | 42,24 | 42,31 | 40,54 | 40,74 | -3,67% | 1.593,00 |
| 02.03.2026 | 43,32 | 43,32 | 41,73 | 42,29 | -2,59% | 825,00 |
| 27.02.2026 | 43,56 | 44,24 | 43,31 | 43,41 | -0,30% | 1.089,00 |
| 26.02.2026 | 44,19 | 44,19 | 43,36 | 43,55 | -1,24% | - |
| 25.02.2026 | 44,01 | 44,69 | 43,86 | 44,09 | 0,12% | 227,00 |
| 24.02.2026 | 44,03 | 44,14 | 43,47 | 44,04 | 0,05% | 100,00 |
| 23.02.2026 | 44,33 | 45,11 | 43,90 | 44,02 | -0,36% | 535,00 |
| 20.02.2026 | 43,80 | 44,24 | 43,24 | 44,18 | 1,06% | 320,00 |
| 19.02.2026 | 44,31 | 44,59 | 43,61 | 43,72 | -1,31% | 1.428,00 |
| 18.02.2026 | 43,33 | 44,60 | 43,24 | 44,30 | 2,67% | 455,00 |
| 17.02.2026 | 42,66 | 43,29 | 42,16 | 43,15 | 1,14% | 572,00 |
| 16.02.2026 | 42,49 | 43,14 | 42,49 | 42,66 | 0,65% | 168,00 |
| 13.02.2026 | 42,72 | 43,46 | 42,16 | 42,39 | -1,09% | 49,00 |
| 12.02.2026 | 43,93 | 44,38 | 42,66 | 42,85 | -2,19% | 182,00 |
| 11.02.2026 | 44,90 | 44,92 | 43,62 | 43,81 | -2,38% | 650,00 |
| 10.02.2026 | 45,93 | 46,45 | 44,56 | 44,88 | -2,57% | 326,00 |
| 09.02.2026 | 46,30 | 46,89 | 45,82 | 46,07 | 0,06% | 147,00 |
| 06.02.2026 | 45,22 | 46,16 | 45,20 | 46,04 | 1,74% | 72,00 |
| 05.02.2026 | 45,66 | 46,63 | 44,87 | 45,25 | -0,32% | 232,00 |
| 04.02.2026 | 47,26 | 47,35 | 44,85 | 45,40 | -3,77% | 406,00 |
| 03.02.2026 | 48,63 | 49,21 | 47,00 | 47,17 | -2,83% | 538,00 |
| 02.02.2026 | 47,99 | 48,82 | 46,57 | 48,55 | 0,78% | 10,00 |
| 30.01.2026 | 49,87 | 49,87 | 48,04 | 48,17 | -3,52% | 300,00 |
| 29.01.2026 | 50,53 | 51,06 | 49,66 | 49,93 | -1,38% | - |
| 28.01.2026 | 50,77 | 51,29 | 50,18 | 50,63 | 0,69% | - |
| 27.01.2026 | 49,79 | 50,37 | 49,75 | 50,28 | 0,93% | 58,00 |
| 26.01.2026 | 50,27 | 50,63 | 49,57 | 49,82 | -0,92% | 63,00 |
| 23.01.2026 | 50,89 | 51,10 | 49,93 | 50,28 | -1,19% | 83,00 |
| 22.01.2026 | 51,34 | 52,03 | 50,58 | 50,89 | -1,12% | 237,00 |
| 21.01.2026 | 50,81 | 51,64 | 50,38 | 51,46 | 1,28% | 10,00 |
| 20.01.2026 | 52,27 | 52,36 | 50,41 | 50,81 | -2,80% | 293,00 |
| 19.01.2026 | 53,00 | 53,32 | 52,14 | 52,28 | -1,94% | 103,00 |
| 16.01.2026 | 53,72 | 54,09 | 53,02 | 53,31 | -0,75% | 312,00 |
| 15.01.2026 | 55,59 | 55,82 | 52,92 | 53,72 | -3,29% | 733,00 |
| 14.01.2026 | 55,50 | 56,19 | 55,11 | 55,55 | -0,31% | 383,00 |
| 13.01.2026 | 55,92 | 55,99 | 55,15 | 55,72 | 0,04% | 114,00 |
| 12.01.2026 | 53,58 | 55,77 | 53,11 | 55,70 | 3,95% | 174,00 |
| 09.01.2026 | 53,94 | 53,97 | 52,73 | 53,59 | -0,51% | 415,00 |
| 08.01.2026 | 54,15 | 54,30 | 53,37 | 53,86 | -0,87% | 163,00 |
| 07.01.2026 | 54,85 | 55,37 | 53,81 | 54,33 | -1,03% | - |
| 06.01.2026 | 54,59 | 55,35 | 54,59 | 54,90 | 0,61% | 41,00 |
| 05.01.2026 | 54,07 | 54,80 | 53,91 | 54,56 | 0,88% | 27,00 |
| 02.01.2026 | 52,53 | 55,24 | 52,53 | 54,09 | 2,47% | 147,00 |
| 30.12.2025 | 52,45 | 52,78 | 52,45 | 52,78 | -0,72% | - |
| 29.12.2025 | 52,97 | 53,18 | 52,34 | 53,17 | 0,52% | 275,00 |