35,940€
-2,73%
Echtzeit-Aktienkurs PROSUS NV EO -,05
Bid:
Ask:
Aktienkurse zur PROSUS NV EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,72 | 37,01 | 35,93 | 35,95 | -2,69% | 11.273,00 |
| 11.11.2026 | 37,40 | 37,50 | 36,86 | 36,95 | -1,94% | 27.590,00 |
| 10.11.2026 | 37,42 | 38,15 | 37,34 | 37,68 | 0,39% | 24.871,00 |
| 09.11.2026 | 37,18 | 37,79 | 36,87 | 37,53 | 0,11% | 12.960,00 |
| 06.11.2026 | 37,54 | 38,00 | 36,96 | 37,49 | -0,15% | 13.055,00 |
| 05.11.2026 | 37,59 | 39,22 | 37,30 | 37,55 | 2,25% | 19.256,00 |
| 04.11.2026 | 35,24 | 37,33 | 35,24 | 36,72 | 4,79% | 39.428,00 |
| 03.11.2026 | 34,92 | 35,56 | 34,60 | 35,04 | 0,29% | 10.097,00 |
| 02.11.2026 | 34,91 | 35,40 | 34,40 | 34,94 | 2,73% | 9.325,00 |
| 30.10.2026 | 34,40 | 34,61 | 33,95 | 34,01 | -0,20% | 25.178,00 |
| 29.10.2026 | 33,91 | 34,59 | 33,58 | 34,08 | -0,37% | 29.168,00 |
| 28.10.2026 | 34,25 | 34,66 | 34,16 | 34,21 | 0,15% | 9.954,00 |
| 27.10.2026 | 34,01 | 34,40 | 33,62 | 34,15 | 0,95% | 9.923,00 |
| 26.10.2026 | 34,20 | 34,36 | 33,55 | 33,83 | -0,57% | 26.973,00 |
| 23.10.2026 | 34,02 | 34,42 | 34,00 | 34,02 | 0,23% | 34.872,00 |
| 22.10.2026 | 33,91 | 34,19 | 33,33 | 33,95 | -1,53% | 18.901,00 |
| 21.10.2026 | 35,28 | 35,35 | 34,39 | 34,47 | -3,17% | 21.636,00 |
| 20.10.2026 | 35,48 | 35,80 | 35,25 | 35,60 | -0,13% | 6.670,00 |
| 19.10.2026 | 35,97 | 36,19 | 35,25 | 35,65 | -0,45% | 20.609,00 |
| 16.10.2026 | 35,97 | 36,46 | 35,75 | 35,81 | -0,51% | 20.403,00 |
| 15.10.2026 | 36,12 | 36,14 | 35,99 | 35,99 | 1,63% | - |
| 14.10.2026 | 36,27 | 36,36 | 35,23 | 35,41 | -1,62% | 18.103,00 |
| 13.10.2026 | 35,87 | 36,15 | 35,27 | 36,00 | 0,08% | 23.857,00 |
| 12.10.2026 | 36,12 | 36,36 | 35,77 | 35,97 | -0,56% | 17.280,00 |
| 09.10.2026 | 35,21 | 36,31 | 34,84 | 36,17 | 3,39% | 33.869,00 |
| 08.10.2026 | 35,28 | 35,83 | 34,35 | 34,98 | -1,16% | 46.555,00 |
| 07.10.2026 | 35,19 | 35,48 | 34,88 | 35,40 | -0,30% | 15.209,00 |
| 06.10.2026 | 35,55 | 35,76 | 35,14 | 35,50 | -0,18% | 22.583,00 |
| 05.10.2026 | 34,81 | 35,58 | 34,54 | 35,57 | 2,20% | 13.839,00 |
| 02.10.2026 | 34,83 | 35,28 | 34,50 | 34,80 | -1,01% | 17.584,00 |
| 01.10.2026 | 35,58 | 35,87 | 34,74 | 35,15 | -1,26% | 40.779,00 |
| 30.09.2026 | 35,86 | 36,28 | 35,36 | 35,60 | -1,20% | 21.908,00 |
| 29.09.2026 | 35,86 | 36,66 | 35,65 | 36,03 | -0,90% | 24.456,00 |
| 28.09.2026 | 36,16 | 36,60 | 35,96 | 36,36 | 0,25% | 27.889,00 |
| 25.09.2026 | 35,44 | 36,30 | 35,42 | 36,27 | 1,36% | 18.466,00 |
| 24.09.2026 | 35,69 | 36,21 | 35,52 | 35,78 | -0,78% | 14.312,00 |
| 23.09.2026 | 37,16 | 37,33 | 35,66 | 36,06 | -4,63% | 9.670,00 |
| 22.09.2026 | 37,11 | 38,38 | 36,95 | 37,81 | 3,87% | 15.650,00 |
| 21.09.2026 | 36,36 | 36,71 | 35,97 | 36,40 | 1,46% | 56.272,00 |
| 18.09.2026 | 35,79 | 35,88 | 35,32 | 35,88 | -0,02% | 23.828,00 |
| 17.09.2026 | 35,52 | 35,92 | 35,30 | 35,88 | 0,89% | 24.042,00 |
| 16.09.2026 | 36,26 | 36,29 | 35,25 | 35,57 | -2,26% | 19.107,00 |
| 15.09.2026 | 36,42 | 36,61 | 35,74 | 36,39 | 1,28% | 27.078,00 |
| 14.09.2026 | 35,88 | 36,10 | 35,55 | 35,93 | 0,58% | 8.801,00 |
| 11.09.2026 | 35,57 | 35,92 | 35,43 | 35,72 | 1,44% | 18.858,00 |
| 10.09.2026 | 35,74 | 35,93 | 35,18 | 35,22 | -1,67% | 29.642,00 |
| 09.09.2026 | 36,43 | 36,66 | 35,72 | 35,81 | -0,96% | 33.092,00 |
| 08.09.2026 | 36,53 | 36,53 | 36,11 | 36,16 | -1,24% | 9.238,00 |
| 07.09.2026 | 37,31 | 37,40 | 36,46 | 36,61 | -1,59% | 10.490,00 |
| 04.09.2026 | 37,64 | 37,65 | 36,91 | 37,21 | 0,60% | 8.746,00 |
| 03.09.2026 | 37,05 | 37,38 | 36,59 | 36,98 | 0,04% | 17.972,00 |
| 02.09.2026 | 37,13 | 37,35 | 36,60 | 36,97 | -0,75% | 24.484,00 |
| 01.09.2026 | 38,11 | 38,33 | 36,96 | 37,25 | -2,75% | 28.111,00 |
| 31.08.2026 | 38,48 | 38,85 | 38,09 | 38,30 | -0,85% | 16.531,00 |
| 28.08.2026 | 38,42 | 38,88 | 37,95 | 38,63 | 1,72% | 39.216,00 |
| 27.08.2026 | 38,43 | 38,51 | 37,61 | 37,98 | -0,02% | 20.118,00 |
| 26.08.2026 | 38,18 | 38,54 | 37,81 | 37,99 | -0,42% | 30.626,00 |
| 25.08.2026 | 37,69 | 38,15 | 37,28 | 38,15 | 1,04% | 11.853,00 |
| 24.08.2026 | 37,36 | 37,86 | 37,03 | 37,75 | -1,16% | 25.467,00 |
| 21.08.2026 | 37,70 | 38,43 | 37,60 | 38,20 | 1,33% | 25.983,00 |
| 20.08.2026 | 37,39 | 37,80 | 37,37 | 37,70 | -0,58% | 854,00 |
| 19.08.2026 | 37,03 | 37,98 | 36,81 | 37,92 | -6,76% | 24.663,00 |
| 05.05.2026 | 40,29 | 41,27 | 40,23 | 40,66 | -0,01% | 49.701,00 |
| 04.05.2026 | 41,21 | 42,61 | 40,24 | 40,67 | -0,78% | 41.387,00 |
| 30.04.2026 | 40,04 | 41,71 | 39,86 | 40,99 | 0,91% | 38.167,00 |
| 29.04.2026 | 40,84 | 41,45 | 40,31 | 40,62 | -0,58% | 33.966,00 |
| 28.04.2026 | 40,78 | 41,24 | 40,36 | 40,86 | 0,13% | 24.803,00 |
| 27.04.2026 | 40,65 | 41,68 | 40,32 | 40,81 | -2,06% | 31.945,00 |
| 24.04.2026 | 41,20 | 42,31 | 40,73 | 41,66 | 0,68% | 26.039,00 |
| 23.04.2026 | 42,23 | 42,54 | 40,71 | 41,38 | -2,68% | 28.245,00 |
| 22.04.2026 | 43,24 | 43,24 | 42,22 | 42,52 | -0,11% | 47.447,00 |
| 21.04.2026 | 43,99 | 44,20 | 42,53 | 42,56 | -3,20% | 44.093,00 |
| 20.04.2026 | 44,23 | 44,26 | 43,20 | 43,97 | -0,49% | 44.467,00 |
| 17.04.2026 | 42,44 | 45,16 | 42,36 | 44,18 | 3,52% | 97.125,00 |
| 16.04.2026 | 42,97 | 43,51 | 42,46 | 42,68 | 1,20% | 16.923,00 |
| 15.04.2026 | 42,34 | 42,61 | 41,93 | 42,17 | 0,25% | 46.819,00 |
| 14.04.2026 | 41,75 | 42,69 | 41,42 | 42,07 | 1,13% | 37.039,00 |
| 13.04.2026 | 41,08 | 41,91 | 40,44 | 41,60 | 0,54% | 14.015,00 |
| 10.04.2026 | 41,99 | 42,16 | 41,10 | 41,38 | -0,74% | 28.000,00 |
| 09.04.2026 | 42,51 | 42,56 | 41,47 | 41,68 | -0,46% | 16.703,00 |
| 08.04.2026 | 41,00 | 43,20 | 40,97 | 41,88 | 4,02% | 33.121,00 |
| 07.04.2026 | 40,58 | 40,83 | 39,47 | 40,26 | 0,25% | 28.837,00 |
| 02.04.2026 | 39,97 | 40,81 | 39,23 | 40,15 | -0,84% | 34.316,00 |
| 01.04.2026 | 40,24 | 40,92 | 39,89 | 40,50 | 1,56% | 31.024,00 |
| 31.03.2026 | 38,75 | 39,87 | 38,56 | 39,87 | 3,49% | 16.887,00 |
| 30.03.2026 | 38,56 | 39,32 | 38,17 | 38,53 | -0,50% | 22.363,00 |
| 27.03.2026 | 39,72 | 40,14 | 38,58 | 38,73 | -2,62% | 38.885,00 |
| 26.03.2026 | 41,07 | 41,07 | 39,38 | 39,77 | -4,00% | 12.153,00 |
| 25.03.2026 | 41,10 | 41,72 | 40,48 | 41,42 | 2,82% | 20.621,00 |
| 24.03.2026 | 40,83 | 41,42 | 39,48 | 40,29 | -0,96% | 37.683,00 |
| 23.03.2026 | 39,25 | 41,84 | 38,80 | 40,68 | 1,83% | 20.901,00 |
| 20.03.2026 | 40,64 | 41,57 | 39,89 | 39,94 | -2,17% | 26.644,00 |
| 19.03.2026 | 42,66 | 42,66 | 40,30 | 40,83 | -4,97% | 51.743,00 |
| 18.03.2026 | 46,83 | 47,81 | 42,39 | 42,97 | -7,94% | 35.764,00 |
| 17.03.2026 | 46,43 | 47,87 | 46,32 | 46,67 | -1,20% | 15.791,00 |
| 16.03.2026 | 47,20 | 47,60 | 45,96 | 47,24 | 1,18% | 20.543,00 |
| 13.03.2026 | 45,55 | 47,39 | 45,31 | 46,69 | 3,18% | 27.104,00 |
| 12.03.2026 | 45,67 | 45,95 | 45,25 | 45,25 | -1,42% | 10.262,00 |
| 11.03.2026 | 45,65 | 46,55 | 45,59 | 45,90 | -2,14% | 16.382,00 |
| 10.03.2026 | 44,86 | 47,25 | 44,86 | 46,90 | 8,33% | 59.310,00 |