43,100€
5,12%
Echtzeit-Aktienkurs Naspers Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Naspers Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | 59,00 |
| 14.11.2024 | 40,40 | 41,00 | 40,00 | 41,00 | 1,49% | - |
| 13.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 12.11.2024 | 40,40 | 40,80 | 40,40 | 40,80 | -1,45% | - |
| 11.11.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,00% | - |
| 08.11.2024 | 41,80 | 41,80 | 41,40 | 41,40 | -6,76% | - |
| 07.11.2024 | 44,60 | 44,80 | 44,20 | 44,40 | 0,91% | - |
| 06.11.2024 | 44,20 | 44,60 | 43,00 | 44,00 | 6,28% | - |
| 05.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 04.11.2024 | 41,40 | 42,20 | 41,40 | 41,40 | -0,96% | - |
| 01.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 31.10.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,00% | - |
| 30.10.2024 | 42,20 | 42,20 | 41,40 | 41,40 | -3,72% | - |
| 29.10.2024 | 41,80 | 43,00 | 41,80 | 43,00 | 3,86% | - |
| 28.10.2024 | 41,80 | 42,20 | 41,40 | 41,40 | -0,96% | - |
| 25.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 24.10.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,00% | - |
| 23.10.2024 | 41,40 | 42,20 | 41,40 | 41,40 | 0,00% | - |
| 22.10.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,00% | - |
| 21.10.2024 | 41,80 | 41,80 | 41,40 | 41,40 | -1,90% | - |
| 18.10.2024 | 41,00 | 42,20 | 41,00 | 42,20 | 5,50% | - |
| 17.10.2024 | 40,80 | 40,80 | 40,00 | 40,00 | -2,44% | - |
| 16.10.2024 | 40,80 | 45,40 | 40,80 | 41,00 | -3,76% | 330,00 |
| 15.10.2024 | 44,00 | 44,00 | 42,40 | 42,60 | 1,91% | - |
| 14.10.2024 | 41,80 | 42,20 | 41,80 | 41,80 | 0,00% | - |
| 11.10.2024 | 42,20 | 42,20 | 41,80 | 41,80 | -0,95% | - |
| 10.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 09.10.2024 | 42,20 | 42,20 | 41,00 | 41,40 | -1,90% | - |
| 08.10.2024 | 41,00 | 42,20 | 41,00 | 42,20 | -4,52% | - |
| 07.10.2024 | 42,60 | 44,20 | 42,60 | 44,20 | 2,79% | - |
| 04.10.2024 | 43,40 | 44,20 | 43,00 | 43,00 | -0,92% | - |
| 03.10.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -5,24% | - |
| 02.10.2024 | 42,20 | 45,80 | 42,20 | 45,80 | 10,63% | 75,00 |
| 01.10.2024 | 40,80 | 42,60 | 40,80 | 41,40 | -0,96% | 50,00 |
| 30.09.2024 | 42,60 | 42,60 | 41,80 | 41,80 | 0,00% | - |
| 27.09.2024 | 41,00 | 41,80 | 41,00 | 41,80 | 1,95% | - |
| 26.09.2024 | 39,60 | 42,00 | 39,60 | 41,00 | 4,06% | 523,00 |
| 25.09.2024 | 39,00 | 39,40 | 39,00 | 39,40 | 2,07% | 300,00 |
| 24.09.2024 | 37,80 | 38,60 | 37,80 | 38,60 | 2,12% | - |
| 23.09.2024 | 36,80 | 37,80 | 36,80 | 37,80 | 2,72% | - |
| 20.09.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -1,08% | - |
| 19.09.2024 | 36,40 | 37,40 | 36,40 | 37,20 | 4,49% | 500,00 |
| 18.09.2024 | 36,00 | 36,00 | 35,60 | 35,60 | -0,56% | - |
| 17.09.2024 | 35,00 | 35,80 | 35,00 | 35,80 | 2,29% | - |
| 16.09.2024 | 34,80 | 35,20 | 34,60 | 35,00 | -1,13% | - |
| 13.09.2024 | 35,40 | 35,40 | 35,20 | 35,40 | 0,57% | - |
| 12.09.2024 | 35,20 | 35,60 | 35,20 | 35,20 | -1,12% | - |
| 11.09.2024 | 35,40 | 35,80 | 35,40 | 35,60 | 0,56% | - |
| 10.09.2024 | 35,80 | 35,80 | 35,40 | 35,40 | -0,56% | - |
| 09.09.2024 | 35,20 | 35,60 | 35,20 | 35,60 | -1,11% | - |
| 06.09.2024 | 36,60 | 36,60 | 36,00 | 36,00 | -1,10% | - |
| 05.09.2024 | 36,40 | 36,40 | 36,00 | 36,40 | 1,11% | - |
| 04.09.2024 | 35,80 | 36,00 | 35,60 | 36,00 | -1,64% | - |
| 03.09.2024 | 36,60 | 36,80 | 36,60 | 36,60 | 0,55% | - |
| 02.09.2024 | 37,00 | 37,00 | 36,40 | 36,40 | -2,15% | - |
| 30.08.2024 | 36,20 | 37,20 | 36,20 | 37,20 | 3,33% | 100,00 |
| 29.08.2024 | 35,80 | 36,40 | 35,80 | 36,00 | 0,00% | - |
| 28.08.2024 | 36,40 | 36,40 | 36,00 | 36,00 | -0,55% | - |
| 27.08.2024 | 35,80 | 36,20 | 35,80 | 36,20 | 0,00% | - |
| 26.08.2024 | 36,80 | 37,20 | 36,20 | 36,20 | 0,00% | - |
| 23.08.2024 | 36,80 | 36,80 | 36,20 | 36,20 | -2,16% | - |
| 22.08.2024 | 36,60 | 37,00 | 36,60 | 37,00 | 2,21% | 100,00 |
| 21.08.2024 | 36,00 | 36,60 | 36,00 | 36,20 | 0,56% | - |
| 20.08.2024 | 36,40 | 36,60 | 36,00 | 36,00 | -2,17% | - |
| 19.08.2024 | 37,20 | 37,20 | 36,60 | 36,80 | -0,54% | - |
| 16.08.2024 | 37,20 | 37,40 | 37,00 | 37,00 | 1,65% | 100,00 |
| 15.08.2024 | 36,00 | 36,40 | 36,00 | 36,40 | -1,09% | 100,00 |
| 14.08.2024 | 36,80 | 37,00 | 36,40 | 36,80 | 0,00% | 250,00 |
| 13.08.2024 | 35,60 | 36,80 | 35,40 | 36,80 | 2,22% | 150,00 |
| 12.08.2024 | 35,00 | 36,00 | 35,00 | 36,00 | 4,05% | - |
| 09.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 08.08.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 1,80% | - |
| 07.08.2024 | 32,40 | 33,40 | 32,40 | 33,40 | 3,73% | - |
| 06.08.2024 | 32,40 | 32,40 | 32,00 | 32,20 | 1,26% | - |
| 05.08.2024 | 32,20 | 32,20 | 31,20 | 31,80 | -4,22% | - |
| 02.08.2024 | 34,20 | 34,20 | 33,20 | 33,20 | -3,49% | - |
| 01.08.2024 | 34,60 | 34,60 | 34,40 | 34,40 | 0,58% | - |
| 31.07.2024 | 33,80 | 34,60 | 33,80 | 34,20 | -2,29% | - |
| 30.07.2024 | 34,30 | 35,10 | 34,20 | 35,00 | 5,42% | - |
| 29.07.2024 | 33,40 | 33,80 | 33,20 | 33,20 | 0,00% | - |
| 26.07.2024 | 33,40 | 33,40 | 33,20 | 33,20 | 1,22% | - |
| 25.07.2024 | 33,60 | 33,60 | 32,40 | 32,80 | -2,38% | - |
| 24.07.2024 | 33,60 | 33,60 | 33,40 | 33,60 | 0,60% | - |
| 23.07.2024 | 34,00 | 34,00 | 33,40 | 33,40 | -2,34% | - |
| 22.07.2024 | 33,20 | 34,20 | 33,20 | 34,20 | 3,01% | - |
| 19.07.2024 | 33,40 | 33,80 | 33,20 | 33,20 | -2,92% | - |
| 18.07.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 0,00% | - |
| 17.07.2024 | 34,60 | 34,60 | 34,20 | 34,20 | -1,16% | - |
| 16.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 15.07.2024 | 35,60 | 35,60 | 34,60 | 34,60 | -3,35% | - |
| 12.07.2024 | 35,00 | 35,80 | 35,00 | 35,80 | 3,47% | - |
| 11.07.2024 | 34,40 | 34,80 | 34,40 | 34,60 | 0,00% | - |
| 10.07.2024 | 34,80 | 34,80 | 34,40 | 34,60 | 0,58% | - |
| 09.07.2024 | 34,40 | 34,80 | 34,40 | 34,40 | -1,15% | - |
| 08.07.2024 | 34,40 | 34,80 | 34,40 | 34,80 | 0,58% | - |
| 05.07.2024 | 34,80 | 34,80 | 34,40 | 34,60 | 0,00% | - |
| 04.07.2024 | 34,60 | 34,60 | 34,20 | 34,60 | 0,58% | - |
| 03.07.2024 | 33,80 | 34,80 | 33,80 | 34,40 | 2,38% | 27,00 |
| 02.07.2024 | 34,00 | 34,00 | 33,60 | 33,60 | -2,89% | - |
| 01.07.2024 | 35,40 | 35,40 | 34,40 | 34,60 | -1,70% | - |