51,500€
1,98%
Echtzeit-Aktienkurs Naspers Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Naspers Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 52,00 | 52,75 | 50,55 | 52,00 | 0,97% | - |
| 17.06.2025 | 52,00 | 52,75 | 50,20 | 51,50 | -0,96% | - |
| 16.06.2025 | 52,00 | 53,25 | 50,65 | 52,00 | 0,97% | - |
| 13.06.2025 | 53,00 | 53,25 | 50,65 | 51,50 | -2,83% | - |
| 12.06.2025 | 54,00 | 54,00 | 51,75 | 53,00 | -0,93% | - |
| 11.06.2025 | 54,00 | 54,25 | 52,75 | 53,50 | 0,00% | - |
| 10.06.2025 | 54,00 | 54,00 | 52,25 | 53,50 | 0,00% | - |
| 09.06.2025 | 52,50 | 54,75 | 52,25 | 53,50 | 0,47% | - |
| 06.06.2025 | 54,00 | 54,00 | 52,00 | 53,25 | -0,47% | - |
| 05.06.2025 | 53,00 | 54,00 | 52,00 | 53,50 | 0,47% | - |
| 04.06.2025 | 51,15 | 53,25 | 51,15 | 53,25 | 3,90% | - |
| 03.06.2025 | 50,70 | 51,55 | 50,15 | 51,25 | 1,18% | - |
| 02.06.2025 | 50,70 | 51,25 | 49,70 | 50,65 | 0,50% | - |
| 30.05.2025 | 51,50 | 52,25 | 50,20 | 50,40 | -2,51% | - |
| 29.05.2025 | 52,25 | 52,25 | 50,65 | 51,70 | 0,88% | - |
| 28.05.2025 | 51,50 | 51,75 | 50,40 | 51,25 | -0,97% | - |
| 27.05.2025 | 51,15 | 52,75 | 50,70 | 51,75 | 2,78% | - |
| 26.05.2025 | 50,70 | 51,75 | 50,35 | 50,35 | -1,27% | - |
| 23.05.2025 | 52,25 | 52,25 | 49,70 | 51,00 | -1,92% | - |
| 22.05.2025 | 51,75 | 52,25 | 51,15 | 52,00 | 0,97% | - |
| 21.05.2025 | 51,75 | 52,00 | 50,55 | 51,50 | 0,00% | - |
| 20.05.2025 | 52,25 | 52,75 | 51,15 | 51,50 | -0,96% | - |
| 19.05.2025 | 52,75 | 53,25 | 50,85 | 52,00 | -1,89% | - |
| 16.05.2025 | 52,75 | 53,75 | 51,75 | 53,00 | 0,95% | - |
| 15.05.2025 | 52,50 | 53,25 | 51,30 | 52,50 | -1,87% | - |
| 14.05.2025 | 52,25 | 54,25 | 51,75 | 53,50 | 0,47% | - |
| 13.05.2025 | 51,75 | 53,25 | 50,85 | 53,25 | 2,90% | - |
| 12.05.2025 | 49,80 | 52,25 | 49,80 | 51,75 | 4,97% | - |
| 09.05.2025 | 48,70 | 49,60 | 48,30 | 49,30 | 1,02% | - |
| 08.05.2025 | 48,10 | 49,30 | 47,90 | 48,80 | 1,67% | - |
| 07.05.2025 | 48,70 | 49,10 | 47,60 | 48,00 | -1,64% | - |
| 06.05.2025 | 48,40 | 49,30 | 47,60 | 48,80 | 1,04% | - |
| 05.05.2025 | 48,70 | 49,15 | 47,20 | 48,30 | -1,02% | - |
| 02.05.2025 | 46,80 | 48,90 | 46,80 | 48,80 | 5,17% | - |
| 30.04.2025 | 46,40 | 46,80 | 45,80 | 46,40 | 1,75% | - |
| 29.04.2025 | 46,50 | 46,80 | 45,40 | 45,60 | -2,15% | - |
| 28.04.2025 | 46,00 | 46,60 | 45,60 | 46,60 | 1,53% | - |
| 25.04.2025 | 44,80 | 46,30 | 44,80 | 45,90 | 3,38% | - |
| 24.04.2025 | 44,80 | 45,00 | 44,30 | 44,40 | -0,89% | - |
| 23.04.2025 | 43,40 | 45,20 | 43,10 | 44,80 | 4,19% | - |
| 22.04.2025 | 41,80 | 43,60 | 41,80 | 43,00 | 1,90% | - |
| 17.04.2025 | 41,60 | 43,10 | 41,20 | 42,20 | 2,68% | - |
| 16.04.2025 | 41,30 | 42,00 | 41,00 | 41,10 | -1,91% | - |
| 15.04.2025 | 41,60 | 42,40 | 41,50 | 41,90 | 0,24% | - |
| 14.04.2025 | 40,20 | 42,80 | 39,90 | 41,80 | 3,72% | - |
| 11.04.2025 | 39,70 | 40,30 | 38,10 | 40,30 | 2,54% | - |
| 10.04.2025 | 40,90 | 40,90 | 38,80 | 39,30 | -3,91% | - |
| 09.04.2025 | 37,10 | 41,30 | 37,10 | 40,90 | 4,34% | - |
| 08.04.2025 | 39,50 | 41,30 | 39,20 | 39,20 | 0,51% | - |
| 07.04.2025 | 39,90 | 41,60 | 37,50 | 39,00 | -6,92% | - |
| 04.04.2025 | 44,40 | 44,40 | 41,00 | 41,90 | -6,47% | - |
| 03.04.2025 | 44,20 | 45,20 | 43,50 | 44,80 | -2,61% | - |
| 02.04.2025 | 46,00 | 46,80 | 45,60 | 46,00 | 1,32% | - |
| 01.04.2025 | 45,60 | 46,80 | 45,40 | 45,40 | -1,30% | - |
| 31.03.2025 | 46,10 | 46,40 | 45,50 | 46,00 | 12,20% | - |
| 28.03.2025 | 48,00 | 48,40 | 41,00 | 41,00 | -14,58% | 20,00 |
| 27.03.2025 | 47,40 | 48,10 | 47,20 | 48,00 | 0,84% | - |
| 26.03.2025 | 47,70 | 48,00 | 47,20 | 47,60 | 0,85% | - |
| 25.03.2025 | 47,00 | 47,70 | 46,40 | 47,20 | -0,84% | - |
| 24.03.2025 | 48,65 | 48,65 | 47,20 | 47,60 | 1,49% | - |
| 21.03.2025 | 47,20 | 47,70 | 46,70 | 46,90 | -0,64% | - |
| 20.03.2025 | 48,00 | 48,20 | 46,60 | 47,20 | -4,36% | - |
| 19.03.2025 | 48,80 | 50,15 | 48,40 | 49,35 | 1,13% | - |
| 18.03.2025 | 48,00 | 49,70 | 48,00 | 48,80 | 1,67% | - |
| 17.03.2025 | 47,40 | 48,30 | 47,20 | 48,00 | 0,42% | - |
| 14.03.2025 | 47,10 | 48,40 | 47,10 | 47,80 | 2,03% | - |
| 13.03.2025 | 46,40 | 46,90 | 46,00 | 46,85 | -0,11% | - |
| 12.03.2025 | 46,80 | 47,20 | 46,00 | 46,90 | -0,85% | - |
| 11.03.2025 | 46,50 | 47,40 | 46,30 | 47,30 | 1,28% | - |
| 10.03.2025 | 46,60 | 48,30 | 46,30 | 46,70 | -3,51% | - |
| 07.03.2025 | 49,40 | 49,75 | 48,20 | 48,40 | -2,62% | - |
| 06.03.2025 | 49,75 | 50,40 | 49,30 | 49,70 | 2,47% | - |
| 05.03.2025 | 45,20 | 49,60 | 45,20 | 48,50 | 4,30% | - |
| 04.03.2025 | 47,00 | 47,00 | 45,90 | 46,50 | 1,75% | - |
| 03.03.2025 | 45,90 | 46,90 | 45,70 | 45,70 | -0,87% | - |
| 28.02.2025 | 46,70 | 47,10 | 45,90 | 46,10 | -4,16% | - |
| 27.02.2025 | 47,90 | 48,40 | 47,70 | 48,10 | 0,21% | - |
| 26.02.2025 | 45,80 | 48,75 | 45,80 | 48,00 | 1,69% | - |
| 25.02.2025 | 46,90 | 47,70 | 46,50 | 47,20 | 2,61% | - |
| 24.02.2025 | 50,75 | 50,75 | 46,00 | 46,00 | -10,24% | - |
| 21.02.2025 | 51,30 | 52,00 | 51,15 | 51,25 | 2,71% | - |
| 20.02.2025 | 49,75 | 50,95 | 48,85 | 49,90 | 0,40% | - |
| 19.02.2025 | 50,30 | 50,75 | 49,60 | 49,70 | -1,09% | - |
| 18.02.2025 | 48,25 | 50,70 | 48,00 | 50,25 | 3,72% | - |
| 17.02.2025 | 47,60 | 49,30 | 47,60 | 48,45 | 2,00% | - |
| 14.02.2025 | 45,90 | 47,60 | 45,90 | 47,50 | 6,26% | - |
| 13.02.2025 | 44,40 | 44,90 | 43,80 | 44,70 | 1,36% | - |
| 12.02.2025 | 44,10 | 44,70 | 43,80 | 44,10 | 2,32% | - |
| 11.02.2025 | 43,10 | 43,60 | 42,80 | 43,10 | -1,15% | - |
| 10.02.2025 | 41,40 | 43,90 | 41,40 | 43,60 | 2,11% | - |
| 07.02.2025 | 42,50 | 43,00 | 42,30 | 42,70 | 1,18% | - |
| 06.02.2025 | 41,40 | 42,20 | 41,30 | 42,20 | 1,69% | - |
| 05.02.2025 | 41,10 | 41,50 | 40,90 | 41,50 | 0,24% | - |
| 04.02.2025 | 40,20 | 41,80 | 40,20 | 41,40 | 1,97% | - |
| 03.02.2025 | 39,50 | 40,80 | 39,50 | 40,60 | 0,25% | - |
| 31.01.2025 | 41,30 | 41,40 | 40,40 | 40,50 | -1,46% | - |
| 30.01.2025 | 40,70 | 41,20 | 40,10 | 41,10 | 0,98% | - |
| 29.01.2025 | 40,10 | 40,90 | 40,10 | 40,70 | 2,26% | - |
| 28.01.2025 | 39,30 | 39,90 | 39,10 | 39,80 | 2,05% | - |
| 27.01.2025 | 38,50 | 39,50 | 38,50 | 39,00 | 0,00% | - |