10,000€
-8,05%
Echtzeit-Aktienkurs Naspers Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Naspers Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 10,73 | 10,88 | 10,73 | 10,88 | 3,08% | - |
| 10.12.2025 | 10,55 | 10,58 | 10,45 | 10,55 | 0,00% | - |
| 09.12.2025 | 10,53 | 10,55 | 10,35 | 10,55 | 10,47% | - |
| 08.12.2025 | 10,83 | 10,83 | 9,55 | 9,55 | -2,05% | - |
| 05.12.2025 | 10,75 | 10,88 | 9,75 | 9,75 | 0,00% | - |
| 04.12.2025 | 10,55 | 10,93 | 9,75 | 9,75 | 2,09% | - |
| 03.12.2025 | 10,68 | 10,68 | 9,55 | 9,55 | -1,55% | - |
| 02.12.2025 | 10,93 | 11,03 | 9,70 | 9,70 | -10,60% | - |
| 01.12.2025 | 10,93 | 10,93 | 10,75 | 10,85 | 10,71% | - |
| 28.11.2025 | 11,35 | 11,35 | 9,80 | 9,80 | -13,27% | - |
| 27.11.2025 | 11,50 | 11,50 | 11,25 | 11,30 | -1,31% | - |
| 26.11.2025 | 11,40 | 11,55 | 11,40 | 11,45 | 12,25% | - |
| 25.11.2025 | 11,65 | 11,65 | 10,20 | 10,20 | -1,92% | - |
| 24.11.2025 | 11,95 | 12,00 | 10,40 | 10,40 | 0,00% | - |
| 21.11.2025 | 11,60 | 11,65 | 10,40 | 10,40 | -3,70% | - |
| 20.11.2025 | 12,10 | 12,25 | 10,80 | 10,80 | 0,00% | - |
| 18.11.2025 | 11,95 | 12,10 | 10,80 | 10,80 | -10,74% | - |
| 17.11.2025 | 12,30 | 12,85 | 11,95 | 12,10 | -1,63% | 4.300,00 |
| 14.11.2025 | 12,45 | 12,65 | 12,15 | 12,30 | 7,89% | - |
| 12.11.2025 | 12,40 | 12,65 | 11,40 | 11,40 | 0,88% | - |
| 11.11.2025 | 12,60 | 12,60 | 11,30 | 11,30 | 0,89% | - |
| 07.11.2025 | 12,40 | 12,55 | 11,20 | 11,20 | -10,76% | - |
| 06.11.2025 | 12,40 | 12,55 | 12,40 | 12,55 | 12,05% | - |
| 05.11.2025 | 12,25 | 12,35 | 11,20 | 11,20 | 0,90% | - |
| 04.11.2025 | 12,20 | 12,25 | 11,10 | 11,10 | -0,89% | - |
| 03.11.2025 | 12,20 | 12,35 | 11,20 | 11,20 | -7,82% | 410,00 |
| 31.10.2025 | 12,30 | 12,35 | 12,15 | 12,15 | 4,74% | - |
| 30.10.2025 | 12,60 | 13,05 | 11,60 | 11,60 | 0,00% | - |
| 29.10.2025 | 12,70 | 12,85 | 11,60 | 11,60 | 0,00% | - |
| 28.10.2025 | 12,65 | 12,85 | 11,60 | 11,60 | -9,38% | - |
| 27.10.2025 | 12,40 | 12,85 | 12,40 | 12,80 | 4,49% | - |
| 24.10.2025 | 12,25 | 12,35 | 12,15 | 12,25 | 13,43% | - |
| 21.10.2025 | 12,00 | 12,05 | 10,80 | 10,80 | 0,93% | - |
| 20.10.2025 | 11,75 | 12,00 | 10,70 | 10,70 | -7,76% | - |
| 17.10.2025 | 11,60 | 11,65 | 11,45 | 11,60 | -2,11% | - |
| 16.10.2025 | 11,90 | 11,95 | 11,85 | 11,85 | -0,42% | - |
| 15.10.2025 | 12,10 | 12,25 | 11,85 | 11,90 | -8,46% | - |
| 14.10.2025 | 11,90 | 13,00 | 11,80 | 13,00 | 8,33% | 20,00 |
| 10.10.2025 | 61,00 | 62,00 | 11,90 | 12,00 | -4,76% | - |
| 07.10.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 06.10.2025 | 12,70 | 12,70 | 12,30 | 12,60 | 2,44% | - |
| 03.10.2025 | 12,50 | 12,70 | 12,30 | 12,30 | -1,60% | - |
| 02.10.2025 | 12,40 | 12,50 | 12,30 | 12,50 | 0,81% | - |
| 01.10.2025 | 11,90 | 12,40 | 11,90 | 12,40 | 0,81% | - |
| 30.09.2025 | 12,10 | 12,30 | 11,90 | 12,30 | 2,50% | - |
| 29.09.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 26.09.2025 | 11,70 | 11,90 | 11,50 | 11,90 | 0,85% | - |
| 25.09.2025 | 11,60 | 11,80 | 11,50 | 11,80 | 0,85% | - |
| 24.09.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | - |
| 23.09.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | - |
| 22.09.2025 | 11,70 | 11,70 | 11,30 | 11,70 | 2,63% | - |
| 19.09.2025 | 11,60 | 11,70 | 11,40 | 11,40 | 0,00% | - |
| 18.09.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | - |
| 17.09.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 1,75% | - |
| 16.09.2025 | 11,30 | 11,40 | 11,30 | 11,40 | -0,87% | - |
| 15.09.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 0,88% | - |
| 12.09.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 0,00% | - |
| 11.09.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 1,79% | - |
| 10.09.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 0,00% | - |
| 09.09.2025 | 10,80 | 11,20 | 10,80 | 11,20 | 0,90% | - |
| 08.09.2025 | 10,70 | 11,10 | 10,70 | 11,10 | 0,91% | - |
| 05.09.2025 | 10,60 | 11,40 | 10,60 | 11,00 | 1,85% | 505,00 |
| 04.09.2025 | 10,60 | 10,80 | 10,60 | 10,80 | -0,92% | - |
| 03.09.2025 | 10,60 | 10,90 | 10,60 | 10,90 | -4,39% | - |
| 02.09.2025 | 10,60 | 11,40 | 10,60 | 11,40 | 2,70% | 200,00 |
| 01.09.2025 | 10,80 | 11,20 | 10,80 | 11,10 | 0,00% | - |
| 29.08.2025 | 10,80 | 11,10 | 10,80 | 11,10 | 0,00% | - |
| 28.08.2025 | 10,80 | 11,10 | 10,80 | 11,10 | -0,89% | - |
| 27.08.2025 | 11,10 | 11,40 | 11,10 | 11,20 | 2,75% | - |
| 25.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 22.08.2025 | 10,70 | 11,30 | 10,70 | 11,30 | 3,67% | - |
| 21.08.2025 | 10,80 | 10,90 | 10,80 | 10,90 | -1,80% | - |
| 20.08.2025 | 10,80 | 11,50 | 10,80 | 11,10 | 0,00% | 1.450,00 |
| 19.08.2025 | 10,90 | 11,20 | 10,90 | 11,10 | -0,89% | - |
| 18.08.2025 | 11,00 | 11,20 | 11,00 | 11,20 | -0,88% | - |
| 17.08.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 0,89% | - |
| 14.08.2025 | 11,00 | 11,30 | 11,00 | 11,20 | 5,66% | - |
| 13.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 12.08.2025 | 10,40 | 10,70 | 10,40 | 10,70 | -0,93% | - |
| 08.08.2025 | 10,50 | 10,80 | 10,50 | 10,80 | 0,00% | - |
| 07.08.2025 | 10,50 | 10,80 | 10,50 | 10,80 | 0,00% | - |
| 06.08.2025 | 10,40 | 10,80 | 10,40 | 10,80 | 0,93% | - |
| 05.08.2025 | 10,40 | 10,70 | 10,40 | 10,70 | 0,00% | - |
| 04.08.2025 | 10,10 | 10,70 | 10,10 | 10,70 | 3,88% | - |
| 01.08.2025 | 10,80 | 10,80 | 10,30 | 10,30 | -5,50% | 350,00 |
| 31.07.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | 500,00 |
| 30.07.2025 | 10,80 | 11,00 | 10,80 | 10,90 | -0,91% | - |
| 29.07.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 1,85% | - |
| 28.07.2025 | 10,80 | 11,10 | 10,80 | 10,80 | -2,70% | - |
| 25.07.2025 | 11,00 | 11,10 | 11,00 | 11,10 | -1,77% | - |
| 24.07.2025 | 11,10 | 11,40 | 11,10 | 11,30 | -0,88% | - |
| 23.07.2025 | 10,50 | 11,40 | 10,50 | 11,40 | 5,56% | 750,00 |
| 22.07.2025 | 10,50 | 10,80 | 10,50 | 10,80 | 0,00% | - |
| 21.07.2025 | 10,40 | 10,80 | 10,40 | 10,80 | 0,93% | - |
| 18.07.2025 | 10,30 | 10,70 | 10,30 | 10,70 | 1,90% | - |
| 17.07.2025 | 10,30 | 10,50 | 10,30 | 10,50 | -0,94% | - |
| 16.07.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 0,00% | - |
| 15.07.2025 | 10,00 | 10,60 | 10,00 | 10,60 | 2,91% | 50,00 |
| 14.07.2025 | 10,10 | 10,40 | 10,10 | 10,30 | -0,96% | - |
| 11.07.2025 | 10,10 | 10,40 | 10,10 | 10,40 | -0,95% | - |