46,100€
2,90%
Echtzeit-Aktienkurs Naspers Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Naspers Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 46,90 | 47,30 | 45,80 | 46,00 | 1,77% | - |
| 18.12.2024 | 46,70 | 47,30 | 45,00 | 45,20 | -3,42% | - |
| 17.12.2024 | 45,60 | 47,40 | 45,60 | 46,80 | -0,43% | - |
| 16.12.2024 | 46,00 | 47,50 | 46,00 | 47,00 | -0,84% | - |
| 13.12.2024 | 47,10 | 48,00 | 46,50 | 47,40 | 0,85% | - |
| 12.12.2024 | 46,90 | 47,90 | 46,60 | 47,00 | 1,73% | - |
| 11.12.2024 | 46,60 | 47,20 | 46,20 | 46,20 | -0,86% | - |
| 10.12.2024 | 47,20 | 47,20 | 45,90 | 46,60 | -1,48% | - |
| 09.12.2024 | 46,10 | 47,50 | 46,00 | 47,30 | 2,16% | - |
| 06.12.2024 | 46,60 | 46,60 | 45,90 | 46,30 | 0,65% | - |
| 05.12.2024 | 45,10 | 46,60 | 45,10 | 46,00 | 2,45% | - |
| 04.12.2024 | 44,90 | 45,40 | 44,90 | 44,90 | 0,00% | 2.400,00 |
| 03.12.2024 | 45,10 | 45,50 | 44,70 | 44,90 | 0,00% | - |
| 02.12.2024 | 43,60 | 45,20 | 43,20 | 44,90 | 4,18% | - |
| 29.11.2024 | 43,00 | 43,50 | 42,00 | 43,10 | -0,23% | - |
| 28.11.2024 | 42,90 | 43,30 | 42,30 | 43,20 | 2,86% | - |
| 27.11.2024 | 43,50 | 44,00 | 42,00 | 42,00 | -2,78% | 960,00 |
| 26.11.2024 | 42,90 | 43,30 | 42,50 | 43,20 | 0,23% | - |
| 25.11.2024 | 42,60 | 43,30 | 42,20 | 43,10 | 0,00% | - |
| 22.11.2024 | 43,00 | 43,20 | 42,40 | 43,10 | -0,23% | - |
| 21.11.2024 | 43,10 | 43,40 | 42,80 | 43,20 | 0,00% | - |
| 20.11.2024 | 43,30 | 43,80 | 42,90 | 43,20 | 0,70% | - |
| 19.11.2024 | 43,50 | 43,60 | 42,70 | 42,90 | -1,38% | - |
| 18.11.2024 | 43,10 | 44,20 | 43,10 | 43,50 | 0,93% | - |
| 15.11.2024 | 42,70 | 43,30 | 42,60 | 43,10 | 0,47% | - |
| 14.11.2024 | 42,80 | 43,30 | 42,50 | 42,90 | 1,18% | - |
| 13.11.2024 | 42,50 | 43,50 | 42,30 | 42,40 | -0,47% | - |
| 12.11.2024 | 42,60 | 43,20 | 42,30 | 42,60 | -0,47% | 25,00 |
| 11.11.2024 | 43,00 | 43,80 | 42,60 | 42,80 | -0,93% | - |
| 08.11.2024 | 43,40 | 44,80 | 42,90 | 43,20 | -3,36% | - |
| 07.11.2024 | 44,30 | 45,00 | 44,20 | 44,70 | 1,59% | - |
| 06.11.2024 | 44,10 | 44,60 | 43,00 | 44,00 | -1,35% | - |
| 05.11.2024 | 43,90 | 44,70 | 43,90 | 44,60 | 1,83% | - |
| 04.11.2024 | 44,20 | 44,40 | 43,40 | 43,80 | 0,00% | - |
| 01.11.2024 | 44,20 | 44,40 | 43,40 | 43,80 | 1,39% | - |
| 31.10.2024 | 43,40 | 44,00 | 43,00 | 43,20 | -1,37% | - |
| 30.10.2024 | 44,60 | 44,60 | 43,60 | 43,80 | -2,67% | - |
| 29.10.2024 | 44,30 | 45,10 | 44,00 | 45,00 | 1,81% | - |
| 28.10.2024 | 44,20 | 44,60 | 43,80 | 44,20 | 0,45% | - |
| 25.10.2024 | 43,30 | 44,40 | 43,30 | 44,00 | 1,85% | - |
| 24.10.2024 | 42,20 | 43,80 | 42,20 | 43,20 | -0,46% | - |
| 23.10.2024 | 43,70 | 44,40 | 43,30 | 43,40 | -0,91% | - |
| 22.10.2024 | 42,00 | 43,90 | 42,00 | 43,80 | 0,92% | - |
| 21.10.2024 | 43,90 | 43,90 | 43,10 | 43,40 | -1,14% | - |
| 18.10.2024 | 42,60 | 44,40 | 42,50 | 43,90 | 3,05% | - |
| 17.10.2024 | 42,90 | 43,20 | 42,50 | 42,60 | -0,93% | - |
| 16.10.2024 | 41,20 | 43,60 | 41,20 | 43,00 | 1,42% | - |
| 15.10.2024 | 44,10 | 44,10 | 42,40 | 42,40 | -3,64% | - |
| 14.10.2024 | 44,40 | 44,60 | 43,80 | 44,00 | -0,90% | - |
| 11.10.2024 | 43,00 | 44,40 | 43,00 | 44,40 | -0,22% | - |
| 10.10.2024 | 44,50 | 44,80 | 43,80 | 44,50 | 0,23% | - |
| 09.10.2024 | 42,40 | 44,50 | 42,40 | 44,40 | 1,37% | 435,00 |
| 08.10.2024 | 46,20 | 46,50 | 43,20 | 43,80 | -6,21% | - |
| 07.10.2024 | 44,00 | 46,70 | 44,00 | 46,70 | 2,64% | - |
| 04.10.2024 | 45,20 | 46,40 | 45,00 | 45,50 | 0,66% | - |
| 03.10.2024 | 46,10 | 46,20 | 45,00 | 45,20 | -1,95% | - |
| 02.10.2024 | 44,30 | 46,60 | 44,30 | 46,10 | 3,83% | - |
| 01.10.2024 | 43,30 | 44,80 | 43,20 | 44,40 | 2,78% | - |
| 30.09.2024 | 44,20 | 44,80 | 43,10 | 43,20 | -2,04% | - |
| 27.09.2024 | 43,70 | 44,20 | 43,40 | 44,10 | 2,08% | - |
| 26.09.2024 | 39,40 | 43,60 | 39,40 | 43,20 | 8,27% | - |
| 25.09.2024 | 39,90 | 40,80 | 39,20 | 39,90 | 0,00% | - |
| 24.09.2024 | 38,40 | 40,00 | 37,70 | 39,90 | 4,72% | - |
| 23.09.2024 | 37,30 | 38,40 | 37,10 | 38,10 | 2,14% | - |
| 20.09.2024 | 36,20 | 37,90 | 36,20 | 37,30 | -0,53% | - |
| 19.09.2024 | 35,90 | 38,00 | 35,90 | 37,50 | 3,88% | - |
| 18.09.2024 | 36,00 | 36,70 | 35,70 | 36,10 | -0,28% | - |
| 17.09.2024 | 35,50 | 36,40 | 35,40 | 36,20 | 1,97% | - |
| 16.09.2024 | 35,70 | 35,90 | 35,10 | 35,50 | 0,00% | - |
| 13.09.2024 | 35,70 | 35,90 | 35,00 | 35,50 | -0,28% | - |
| 12.09.2024 | 35,40 | 36,40 | 35,30 | 35,60 | -1,11% | - |
| 11.09.2024 | 35,70 | 36,50 | 35,30 | 36,00 | 0,56% | - |
| 10.09.2024 | 36,40 | 36,50 | 35,50 | 35,80 | -0,56% | - |
| 09.09.2024 | 35,20 | 36,30 | 35,20 | 36,00 | 1,69% | - |
| 06.09.2024 | 36,60 | 37,00 | 35,40 | 35,40 | -4,32% | - |
| 05.09.2024 | 35,80 | 37,10 | 35,80 | 37,00 | 2,21% | - |
| 04.09.2024 | 36,20 | 36,90 | 36,00 | 36,20 | -1,09% | - |
| 03.09.2024 | 37,50 | 37,50 | 36,50 | 36,60 | -2,40% | - |
| 02.09.2024 | 37,70 | 37,70 | 36,70 | 37,50 | 0,54% | - |
| 30.08.2024 | 36,60 | 38,00 | 36,40 | 37,30 | 3,61% | - |
| 29.08.2024 | 35,80 | 36,80 | 35,80 | 36,00 | -0,55% | - |
| 28.08.2024 | 35,80 | 37,30 | 35,80 | 36,20 | -1,63% | - |
| 27.08.2024 | 36,50 | 37,10 | 36,40 | 36,80 | 0,82% | - |
| 26.08.2024 | 36,60 | 37,60 | 36,20 | 36,50 | -1,88% | - |
| 23.08.2024 | 36,70 | 37,50 | 36,50 | 37,20 | 1,09% | - |
| 22.08.2024 | 36,60 | 37,40 | 36,60 | 36,80 | -0,27% | - |
| 21.08.2024 | 36,60 | 37,20 | 35,50 | 36,90 | 1,37% | - |
| 20.08.2024 | 37,40 | 37,40 | 36,20 | 36,40 | -2,41% | - |
| 19.08.2024 | 37,00 | 37,40 | 37,00 | 37,30 | -0,53% | - |
| 16.08.2024 | 36,90 | 37,80 | 36,90 | 37,50 | 1,08% | - |
| 15.08.2024 | 36,00 | 37,20 | 36,00 | 37,10 | 2,20% | - |
| 14.08.2024 | 37,10 | 38,30 | 36,10 | 36,30 | -2,42% | - |
| 13.08.2024 | 36,90 | 37,50 | 36,90 | 37,20 | 3,33% | 750,00 |
| 12.08.2024 | 34,80 | 37,10 | 34,80 | 36,00 | 0,56% | - |
| 09.08.2024 | 35,70 | 35,90 | 35,20 | 35,80 | 0,00% | - |
| 08.08.2024 | 34,50 | 35,90 | 33,80 | 35,80 | 3,77% | - |
| 07.08.2024 | 33,80 | 34,90 | 33,60 | 34,50 | 2,99% | - |
| 06.08.2024 | 34,00 | 34,20 | 32,90 | 33,50 | -0,59% | - |
| 05.08.2024 | 33,30 | 34,10 | 32,80 | 33,70 | -1,75% | - |
| 02.08.2024 | 34,90 | 35,00 | 34,00 | 34,30 | -2,28% | - |