51,500€
0,98%
Echtzeit-Aktienkurs Naspers Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Naspers Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 51,30 | 52,00 | 50,55 | 51,50 | 0,98% | - |
| 17.06.2025 | 51,00 | 51,50 | 51,00 | 51,00 | 0,00% | - |
| 16.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 13.06.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -1,92% | - |
| 12.06.2025 | 53,00 | 53,00 | 51,50 | 52,00 | -1,89% | - |
| 11.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 10.06.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | - |
| 09.06.2025 | 51,50 | 53,00 | 51,50 | 53,00 | 1,92% | - |
| 06.06.2025 | 53,00 | 53,00 | 51,50 | 52,00 | 1,96% | - |
| 05.06.2025 | 51,50 | 52,00 | 51,00 | 51,00 | 0,00% | - |
| 04.06.2025 | 49,80 | 51,00 | 49,80 | 51,00 | 2,41% | - |
| 03.06.2025 | 49,40 | 49,80 | 48,80 | 49,80 | 0,81% | - |
| 02.06.2025 | 49,40 | 49,40 | 48,40 | 49,40 | 0,00% | - |
| 30.05.2025 | 50,00 | 50,00 | 49,40 | 49,40 | -3,14% | - |
| 29.05.2025 | 49,80 | 51,00 | 49,80 | 51,00 | 2,41% | - |
| 28.05.2025 | 50,00 | 50,00 | 49,80 | 49,80 | -2,35% | - |
| 27.05.2025 | 49,80 | 51,00 | 49,80 | 51,00 | 2,41% | - |
| 26.05.2025 | 49,40 | 49,80 | 49,40 | 49,80 | 0,81% | - |
| 23.05.2025 | 51,00 | 51,00 | 49,40 | 49,40 | -2,18% | - |
| 22.05.2025 | 51,00 | 51,00 | 50,50 | 50,50 | 1,41% | 1,00 |
| 21.05.2025 | 49,40 | 49,80 | 49,40 | 49,80 | -1,39% | - |
| 20.05.2025 | 51,00 | 51,00 | 50,50 | 50,50 | 0,00% | - |
| 19.05.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -0,98% | - |
| 16.05.2025 | 51,50 | 51,50 | 51,00 | 51,00 | 0,00% | - |
| 15.05.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | - |
| 14.05.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 13.05.2025 | 50,50 | 51,00 | 50,00 | 51,00 | 0,00% | - |
| 12.05.2025 | 48,40 | 51,00 | 48,40 | 51,00 | 6,69% | - |
| 09.05.2025 | 47,40 | 47,80 | 47,40 | 47,80 | 0,84% | - |
| 08.05.2025 | 46,60 | 47,40 | 46,60 | 47,40 | 1,72% | - |
| 07.05.2025 | 47,40 | 47,40 | 46,60 | 46,60 | -1,69% | - |
| 06.05.2025 | 46,60 | 47,40 | 46,60 | 47,40 | 2,60% | - |
| 05.05.2025 | 46,60 | 47,40 | 46,20 | 46,20 | -2,53% | - |
| 02.05.2025 | 45,80 | 47,40 | 45,80 | 47,40 | 5,33% | - |
| 30.04.2025 | 44,60 | 45,00 | 44,60 | 45,00 | 0,90% | - |
| 29.04.2025 | 45,00 | 45,00 | 44,60 | 44,60 | -0,89% | - |
| 28.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 25.04.2025 | 43,40 | 44,60 | 43,40 | 44,60 | 2,76% | - |
| 24.04.2025 | 43,80 | 43,80 | 43,00 | 43,40 | -4,82% | - |
| 23.04.2025 | 41,80 | 45,60 | 41,80 | 45,60 | 10,14% | 80,00 |
| 22.04.2025 | 40,60 | 41,40 | 40,60 | 41,40 | 0,98% | - |
| 17.04.2025 | 40,20 | 41,00 | 40,20 | 41,00 | -1,44% | - |
| 16.04.2025 | 41,00 | 42,00 | 41,00 | 41,60 | 2,46% | - |
| 15.04.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 1,00% | - |
| 14.04.2025 | 38,40 | 40,20 | 38,40 | 40,20 | 6,35% | - |
| 11.04.2025 | 38,20 | 38,40 | 37,60 | 37,80 | -2,58% | - |
| 10.04.2025 | 39,00 | 39,60 | 38,80 | 38,80 | 4,86% | - |
| 09.04.2025 | 38,20 | 38,20 | 37,00 | 37,00 | -4,15% | - |
| 08.04.2025 | 38,00 | 38,60 | 38,00 | 38,60 | 0,52% | - |
| 07.04.2025 | 37,80 | 38,40 | 36,20 | 38,40 | -5,42% | - |
| 04.04.2025 | 43,00 | 43,00 | 40,60 | 40,60 | -4,69% | 5,00 |
| 03.04.2025 | 43,40 | 43,80 | 42,60 | 42,60 | -4,48% | - |
| 02.04.2025 | 44,20 | 45,00 | 44,20 | 44,60 | -0,89% | - |
| 01.04.2025 | 44,60 | 45,40 | 44,60 | 45,00 | 1,81% | - |
| 31.03.2025 | 44,20 | 44,60 | 44,20 | 44,20 | -3,91% | - |
| 28.03.2025 | 46,20 | 47,00 | 46,00 | 46,00 | -2,13% | - |
| 27.03.2025 | 45,80 | 47,00 | 45,80 | 47,00 | 0,43% | - |
| 26.03.2025 | 46,20 | 46,80 | 46,20 | 46,80 | 0,43% | - |
| 25.03.2025 | 45,40 | 46,60 | 45,40 | 46,60 | -0,85% | - |
| 24.03.2025 | 46,20 | 47,00 | 46,20 | 47,00 | 1,73% | - |
| 21.03.2025 | 45,40 | 46,20 | 45,40 | 46,20 | -0,86% | - |
| 20.03.2025 | 46,60 | 46,60 | 46,20 | 46,60 | -4,12% | - |
| 19.03.2025 | 47,80 | 48,60 | 47,40 | 48,60 | 0,83% | - |
| 18.03.2025 | 47,40 | 48,20 | 47,40 | 48,20 | 2,12% | - |
| 17.03.2025 | 46,60 | 47,20 | 46,20 | 47,20 | 0,43% | - |
| 14.03.2025 | 46,60 | 47,00 | 46,20 | 47,00 | 2,17% | - |
| 13.03.2025 | 45,00 | 46,00 | 45,00 | 46,00 | 0,00% | - |
| 12.03.2025 | 45,00 | 46,00 | 45,00 | 46,00 | 0,00% | - |
| 11.03.2025 | 45,40 | 46,00 | 45,40 | 46,00 | -1,29% | - |
| 10.03.2025 | 45,40 | 46,60 | 44,60 | 46,60 | -1,69% | - |
| 07.03.2025 | 48,00 | 48,00 | 47,00 | 47,40 | -2,87% | - |
| 06.03.2025 | 47,80 | 48,80 | 47,80 | 48,80 | 6,09% | - |
| 05.03.2025 | 45,20 | 46,40 | 45,20 | 46,00 | 1,32% | - |
| 04.03.2025 | 45,20 | 45,40 | 44,80 | 45,40 | 0,00% | - |
| 03.03.2025 | 44,80 | 45,40 | 44,80 | 45,40 | 0,44% | - |
| 28.02.2025 | 45,20 | 45,40 | 45,20 | 45,20 | -3,00% | - |
| 27.02.2025 | 46,60 | 46,80 | 46,20 | 46,60 | -0,43% | - |
| 26.02.2025 | 45,80 | 46,80 | 45,80 | 46,80 | 1,74% | - |
| 25.02.2025 | 45,20 | 46,40 | 45,20 | 46,00 | 0,00% | - |
| 24.02.2025 | 48,40 | 48,40 | 46,00 | 46,00 | -8,00% | - |
| 21.02.2025 | 50,00 | 50,00 | 49,80 | 50,00 | 1,63% | - |
| 20.02.2025 | 47,80 | 49,20 | 47,40 | 49,20 | 2,07% | - |
| 19.02.2025 | 48,40 | 48,60 | 48,20 | 48,20 | -1,63% | - |
| 18.02.2025 | 47,60 | 49,00 | 47,60 | 49,00 | 4,26% | - |
| 17.02.2025 | 47,20 | 47,20 | 47,00 | 47,00 | 1,73% | - |
| 14.02.2025 | 44,80 | 46,20 | 44,80 | 46,20 | 7,44% | - |
| 13.02.2025 | 43,00 | 43,40 | 42,60 | 43,00 | 0,47% | - |
| 12.02.2025 | 42,80 | 43,00 | 42,80 | 42,80 | 0,94% | - |
| 11.02.2025 | 41,60 | 42,40 | 41,60 | 42,40 | -0,47% | - |
| 10.02.2025 | 41,40 | 42,60 | 41,40 | 42,60 | 1,91% | - |
| 07.02.2025 | 41,00 | 41,80 | 41,00 | 41,80 | 2,45% | - |
| 06.02.2025 | 40,00 | 40,80 | 40,00 | 40,80 | 2,00% | - |
| 05.02.2025 | 39,80 | 40,00 | 39,60 | 40,00 | -0,50% | - |
| 04.02.2025 | 38,80 | 40,20 | 38,80 | 40,20 | 2,55% | - |
| 03.02.2025 | 38,60 | 39,20 | 38,40 | 39,20 | -1,51% | - |
| 31.01.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 1,02% | - |
| 30.01.2025 | 39,40 | 39,40 | 39,00 | 39,40 | 0,00% | - |
| 29.01.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 2,07% | - |
| 28.01.2025 | 37,80 | 38,60 | 37,80 | 38,60 | 2,12% | - |
| 27.01.2025 | 37,20 | 38,00 | 37,20 | 37,80 | -0,53% | - |