9,500€
3,26%
Echtzeit-Aktienkurs NASPERS N ADR/ 1/5 NEW
Bid:
Ask:
Aktienkurse zur NASPERS N ADR/ 1/5 NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 9,63 | 10,18 | 9,63 | 9,93 | 7,88% | - |
| 16.04.2026 | 9,60 | 9,80 | 9,20 | 9,20 | -4,17% | - |
| 15.04.2026 | 9,53 | 9,63 | 9,50 | 9,60 | 0,52% | - |
| 14.04.2026 | 9,40 | 9,58 | 9,40 | 9,55 | 1,87% | - |
| 13.04.2026 | 9,45 | 9,45 | 9,20 | 9,38 | 4,75% | - |
| 10.04.2026 | 9,45 | 9,48 | 8,95 | 8,95 | -4,53% | - |
| 09.04.2026 | 9,63 | 9,65 | 9,28 | 9,38 | -2,09% | - |
| 08.04.2026 | 9,00 | 9,58 | 8,95 | 9,58 | 6,09% | 2.000,00 |
| 07.04.2026 | 9,10 | 9,10 | 8,88 | 9,03 | -1,37% | - |
| 01.04.2026 | 9,05 | 9,23 | 9,00 | 9,15 | 1,95% | - |
| 31.03.2026 | 8,70 | 9,05 | 8,65 | 8,98 | 9,45% | - |
| 30.03.2026 | 8,75 | 8,80 | 8,20 | 8,20 | -6,82% | - |
| 27.03.2026 | 8,90 | 8,95 | 8,63 | 8,80 | -1,12% | - |
| 26.03.2026 | 9,28 | 9,30 | 8,88 | 8,90 | -3,52% | - |
| 25.03.2026 | 8,85 | 9,35 | 8,85 | 9,23 | 9,82% | - |
| 24.03.2026 | 9,10 | 9,10 | 8,40 | 8,40 | -7,69% | - |
| 23.03.2026 | 8,95 | 9,25 | 8,85 | 9,10 | 1,11% | - |
| 20.03.2026 | 9,30 | 9,30 | 8,95 | 9,00 | -9,55% | - |
| 18.03.2026 | 10,23 | 10,43 | 9,35 | 9,95 | -2,45% | - |
| 17.03.2026 | 10,05 | 10,58 | 10,05 | 10,20 | 0,49% | - |
| 16.03.2026 | 10,08 | 10,35 | 9,95 | 10,15 | 1,25% | - |
| 13.03.2026 | 9,73 | 10,25 | 9,73 | 10,03 | 1,52% | - |
| 12.03.2026 | 9,95 | 9,95 | 9,58 | 9,88 | -0,75% | - |
| 11.03.2026 | 9,93 | 10,10 | 9,78 | 9,95 | -0,75% | - |
| 10.03.2026 | 9,65 | 10,18 | 9,50 | 10,03 | 7,80% | - |
| 09.03.2026 | 9,05 | 9,48 | 8,93 | 9,30 | 2,76% | - |
| 06.03.2026 | 9,15 | 9,45 | 9,05 | 9,05 | 0,00% | - |
| 05.03.2026 | 9,23 | 9,35 | 8,98 | 9,05 | -1,90% | - |
| 04.03.2026 | 8,80 | 9,35 | 8,75 | 9,23 | 3,94% | - |
| 03.03.2026 | 9,23 | 9,35 | 8,48 | 8,88 | -4,05% | - |
| 02.03.2026 | 9,55 | 9,55 | 9,08 | 9,25 | -1,60% | - |
| 27.02.2026 | 9,45 | 9,63 | 9,38 | 9,40 | 0,00% | - |
| 26.02.2026 | 9,63 | 9,73 | 9,35 | 9,40 | -3,09% | - |
| 25.02.2026 | 9,68 | 9,83 | 9,55 | 9,70 | 0,26% | - |
| 24.02.2026 | 9,73 | 9,73 | 9,45 | 9,68 | -0,26% | - |
| 23.02.2026 | 9,53 | 9,80 | 9,53 | 9,70 | 0,00% | - |
| 20.02.2026 | 9,50 | 9,70 | 9,35 | 9,70 | 2,11% | - |
| 19.02.2026 | 9,50 | 9,73 | 9,50 | 9,50 | -1,04% | - |
| 18.02.2026 | 9,48 | 9,70 | 9,43 | 9,60 | 1,32% | - |
| 17.02.2026 | 9,58 | 9,58 | 9,28 | 9,48 | -0,79% | - |
| 16.02.2026 | 9,50 | 9,65 | 9,48 | 9,55 | 1,06% | - |
| 13.02.2026 | 9,55 | 9,60 | 9,35 | 9,45 | 4,42% | - |
| 12.02.2026 | 9,70 | 9,70 | 9,05 | 9,05 | -5,97% | - |
| 11.02.2026 | 9,95 | 9,95 | 9,53 | 9,63 | -2,78% | - |
| 10.02.2026 | 10,05 | 10,13 | 9,88 | 9,90 | -1,74% | - |
| 09.02.2026 | 10,25 | 10,35 | 9,95 | 10,08 | 2,81% | - |
| 06.02.2026 | 9,88 | 10,33 | 9,80 | 9,80 | 4,26% | - |
| 05.02.2026 | 9,90 | 10,13 | 9,40 | 9,40 | 0,00% | - |
| 04.02.2026 | 10,50 | 10,50 | 9,40 | 9,40 | -4,08% | - |
| 03.02.2026 | 10,60 | 10,60 | 9,80 | 9,80 | -6,67% | - |
| 02.02.2026 | 10,65 | 10,65 | 10,15 | 10,50 | -0,24% | - |
| 30.01.2026 | 10,90 | 11,00 | 10,48 | 10,53 | -4,32% | - |
| 29.01.2026 | 11,05 | 11,10 | 10,80 | 11,00 | 0,92% | - |
| 28.01.2026 | 11,05 | 11,20 | 10,80 | 10,90 | 0,93% | - |
| 27.01.2026 | 10,75 | 11,25 | 10,70 | 10,80 | 0,00% | 1.400,00 |
| 26.01.2026 | 10,95 | 11,00 | 10,75 | 10,80 | 3,85% | - |
| 23.01.2026 | 10,95 | 11,00 | 10,40 | 10,40 | 0,00% | - |
| 22.01.2026 | 10,85 | 11,00 | 10,40 | 10,40 | -2,80% | - |
| 21.01.2026 | 10,80 | 10,95 | 10,60 | 10,70 | -0,93% | - |
| 20.01.2026 | 11,30 | 11,40 | 10,30 | 10,80 | -4,42% | - |
| 19.01.2026 | 11,55 | 11,55 | 11,20 | 11,30 | -2,59% | - |
| 16.01.2026 | 11,65 | 11,80 | 11,00 | 11,60 | -0,85% | - |
| 15.01.2026 | 11,95 | 12,00 | 11,60 | 11,70 | 1,30% | - |
| 14.01.2026 | 11,35 | 11,60 | 11,30 | 11,55 | -2,94% | - |
| 13.01.2026 | 11,90 | 12,00 | 11,80 | 11,90 | 3,48% | 18.200,00 |
| 12.01.2026 | 11,50 | 11,75 | 11,25 | 11,50 | 4,55% | - |
| 09.01.2026 | 11,70 | 11,70 | 11,00 | 11,00 | -5,17% | - |
| 08.01.2026 | 11,70 | 11,90 | 11,60 | 11,60 | -1,69% | - |
| 07.01.2026 | 11,90 | 11,90 | 11,60 | 11,80 | -0,84% | - |
| 06.01.2026 | 11,70 | 11,95 | 11,70 | 11,90 | 1,71% | - |
| 05.01.2026 | 11,60 | 11,75 | 11,50 | 11,70 | 0,00% | - |
| 02.01.2026 | 11,40 | 11,70 | 11,35 | 11,70 | 13,59% | - |
| 30.12.2025 | 11,45 | 11,45 | 10,30 | 10,30 | -9,25% | - |
| 29.12.2025 | 11,40 | 11,45 | 11,35 | 11,35 | 0,00% | - |
| 23.12.2025 | 11,20 | 11,35 | 11,20 | 11,35 | 10,19% | - |
| 22.12.2025 | 11,45 | 11,55 | 10,30 | 10,30 | -9,25% | - |
| 19.12.2025 | 11,40 | 11,45 | 11,25 | 11,35 | 3,42% | - |
| 18.12.2025 | 11,00 | 11,03 | 10,95 | 10,98 | -0,45% | - |
| 17.12.2025 | 11,03 | 11,05 | 10,95 | 11,03 | 0,92% | - |
| 16.12.2025 | 10,93 | 10,93 | 10,88 | 10,93 | -0,46% | - |
| 15.12.2025 | 10,95 | 10,98 | 10,85 | 10,98 | 0,92% | - |
| 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% | - |