39,052€
-2,00%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 41,37 | 43,38 | 41,25 | 43,30 | 3,55% | 30.773,00 |
| 06.03.2026 | 42,49 | 43,03 | 41,55 | 41,81 | 0,48% | 34.364,00 |
| 05.03.2026 | 41,71 | 42,18 | 41,34 | 41,61 | -0,50% | 5.591,00 |
| 04.03.2026 | 40,81 | 42,30 | 40,73 | 41,82 | 1,83% | 26.641,00 |
| 03.03.2026 | 42,07 | 42,33 | 40,50 | 41,07 | -2,88% | 36.865,00 |
| 02.03.2026 | 42,78 | 42,89 | 41,73 | 42,29 | -2,50% | 29.974,00 |
| 27.02.2026 | 43,96 | 44,23 | 43,20 | 43,38 | -0,11% | 15.065,00 |
| 26.02.2026 | 43,90 | 43,99 | 43,30 | 43,42 | -1,12% | 7.116,00 |
| 25.02.2026 | 44,04 | 44,70 | 43,86 | 43,91 | 0,03% | 36.061,00 |
| 24.02.2026 | 43,87 | 44,14 | 43,46 | 43,90 | -0,45% | 9.534,00 |
| 23.02.2026 | 44,71 | 45,11 | 43,90 | 44,10 | -0,06% | 5.994,00 |
| 20.02.2026 | 43,46 | 44,30 | 43,32 | 44,13 | 1,07% | 8.790,00 |
| 19.02.2026 | 44,13 | 44,47 | 43,57 | 43,66 | -0,82% | 4.814,00 |
| 18.02.2026 | 43,33 | 44,61 | 43,24 | 44,02 | 1,85% | 11.716,00 |
| 17.02.2026 | 42,55 | 43,32 | 42,16 | 43,22 | 1,54% | 21.490,00 |
| 16.02.2026 | 42,52 | 43,15 | 42,51 | 42,56 | 0,05% | 6.143,00 |
| 13.02.2026 | 42,78 | 43,48 | 42,16 | 42,54 | -0,33% | 11.058,00 |
| 12.02.2026 | 43,36 | 44,38 | 42,62 | 42,68 | -2,97% | 34.260,00 |
| 11.02.2026 | 44,60 | 44,72 | 43,65 | 43,99 | -1,53% | 24.923,00 |
| 10.02.2026 | 45,86 | 46,08 | 44,46 | 44,67 | -2,55% | 8.306,00 |
| 09.02.2026 | 46,35 | 46,80 | 45,82 | 45,84 | -0,65% | 11.791,00 |
| 06.02.2026 | 45,26 | 46,46 | 45,14 | 46,14 | 2,21% | 8.746,00 |
| 05.02.2026 | 45,12 | 46,63 | 45,07 | 45,14 | -0,38% | 25.633,00 |
| 04.02.2026 | 46,36 | 46,89 | 44,90 | 45,31 | -4,17% | 15.562,00 |
| 03.02.2026 | 48,34 | 48,45 | 46,76 | 47,28 | -2,88% | 7.469,00 |
| 02.02.2026 | 47,80 | 48,74 | 46,80 | 48,68 | 0,69% | 18.081,00 |
| 30.01.2026 | 49,67 | 49,68 | 48,06 | 48,35 | -3,24% | 5.787,00 |
| 29.01.2026 | 50,64 | 51,06 | 49,65 | 49,97 | -0,99% | 3.765,00 |
| 28.01.2026 | 51,02 | 51,28 | 50,18 | 50,47 | -0,22% | 6.547,00 |
| 27.01.2026 | 50,10 | 50,78 | 49,90 | 50,58 | 1,46% | 5.578,00 |
| 26.01.2026 | 50,39 | 50,63 | 49,62 | 49,85 | -0,59% | 2.817,00 |
| 23.01.2026 | 50,98 | 50,98 | 49,93 | 50,15 | -1,19% | 3.281,00 |
| 22.01.2026 | 51,60 | 51,60 | 50,58 | 50,76 | -0,98% | 11.678,00 |
| 21.01.2026 | 50,65 | 51,65 | 50,38 | 51,26 | 0,89% | 4.067,00 |
| 20.01.2026 | 52,02 | 52,02 | 50,41 | 50,81 | -2,70% | 5.958,00 |
| 19.01.2026 | 52,80 | 53,06 | 52,14 | 52,22 | -1,91% | 6.796,00 |
| 16.01.2026 | 53,98 | 54,09 | 53,02 | 53,23 | -1,12% | 7.490,00 |
| 15.01.2026 | 55,36 | 55,36 | 52,93 | 53,84 | -3,03% | 7.089,00 |
| 14.01.2026 | 55,83 | 56,18 | 55,11 | 55,52 | 0,28% | 4.209,00 |
| 13.01.2026 | 55,48 | 56,00 | 55,19 | 55,36 | -0,90% | 2.853,00 |
| 12.01.2026 | 53,80 | 55,89 | 53,76 | 55,86 | 3,97% | 9.666,00 |
| 09.01.2026 | 53,68 | 53,81 | 52,73 | 53,73 | -0,20% | 8.729,00 |
| 08.01.2026 | 54,16 | 54,30 | 53,33 | 53,84 | -0,52% | 6.275,00 |
| 07.01.2026 | 54,30 | 55,37 | 53,97 | 54,12 | -1,09% | 6.314,00 |
| 06.01.2026 | 54,83 | 55,36 | 54,61 | 54,71 | -0,04% | 1.713,00 |
| 05.01.2026 | 54,75 | 54,84 | 53,91 | 54,73 | 1,40% | 9.057,00 |
| 02.01.2026 | 54,21 | 55,24 | 53,57 | 53,98 | 1,68% | 7.243,00 |
| 30.12.2025 | 52,91 | 53,20 | 52,64 | 53,09 | 0,32% | 2.522,00 |
| 29.12.2025 | 52,54 | 53,11 | 52,34 | 52,92 | 0,27% | 9.155,00 |
| 23.12.2025 | 52,88 | 52,98 | 52,38 | 52,77 | -0,84% | 15.009,00 |
| 22.12.2025 | 53,45 | 53,57 | 52,68 | 53,22 | -0,68% | 6.045,00 |
| 19.12.2025 | 52,78 | 53,73 | 52,73 | 53,58 | 2,36% | 3.788,00 |
| 18.12.2025 | 51,29 | 52,82 | 51,15 | 52,35 | 2,12% | 4.624,00 |
| 17.12.2025 | 52,69 | 52,97 | 51,22 | 51,26 | -2,33% | 4.338,00 |
| 16.12.2025 | 52,66 | 52,99 | 52,15 | 52,49 | -1,00% | 5.470,00 |
| 15.12.2025 | 53,13 | 53,51 | 52,57 | 53,02 | -0,35% | 3.723,00 |
| 12.12.2025 | 53,35 | 54,40 | 53,07 | 53,20 | -0,19% | 6.894,00 |
| 11.12.2025 | 51,87 | 53,31 | 51,67 | 53,30 | 2,38% | 8.911,00 |
| 10.12.2025 | 51,78 | 52,24 | 51,46 | 52,06 | 1,20% | 1.414,00 |
| 09.12.2025 | 51,36 | 51,55 | 50,97 | 51,45 | 0,66% | 2.603,00 |
| 08.12.2025 | 52,37 | 52,53 | 51,05 | 51,11 | -2,50% | 3.674,00 |
| 05.12.2025 | 52,22 | 53,02 | 52,02 | 52,42 | 0,57% | 1.248,00 |