11,500€
5,50%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 10,70 | 12,20 | 10,70 | 12,20 | 11,93% | 125,00 |
| 08.01.2026 | 11,00 | 11,00 | 10,90 | 10,90 | -1,80% | - |
| 07.01.2026 | 11,00 | 11,10 | 11,00 | 11,10 | -0,89% | - |
| 06.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -9,68% | - |
| 02.01.2026 | 11,00 | 12,40 | 10,70 | 12,40 | 3,33% | 851,00 |
| 29.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | 83,00 |
| 18.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 8,77% | 1.892,00 |
| 16.12.2025 | 9,95 | 11,60 | 9,90 | 11,40 | 12,87% | 364,00 |
| 15.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 12.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 4,66% | - |
| 11.12.2025 | 9,75 | 9,75 | 9,65 | 9,65 | 1,05% | - |
| 10.12.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 09.12.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -2,55% | - |
| 08.12.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 05.12.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 04.12.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 03.12.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -3,47% | - |
| 02.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 01.12.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -5,29% | - |
| 28.11.2025 | 10,40 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 27.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 26.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 25.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 24.11.2025 | 10,70 | 10,70 | 10,60 | 10,70 | 0,94% | - |
| 21.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 20.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 19.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 18.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 17.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 14.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 13.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 12.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 11.11.2025 | 11,70 | 11,70 | 11,60 | 11,60 | 3,57% | - |
| 10.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 07.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 06.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 05.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 04.11.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 03.11.2025 | 11,20 | 11,30 | 11,20 | 11,30 | -3,42% | - |
| 31.10.2025 | 11,50 | 11,70 | 11,50 | 11,70 | -1,68% | - |
| 30.10.2025 | 11,70 | 11,90 | 11,70 | 11,90 | -2,46% | - |
| 29.10.2025 | 11,70 | 12,20 | 11,70 | 12,20 | 0,00% | - |
| 28.10.2025 | 11,80 | 12,20 | 11,80 | 12,20 | 0,00% | - |
| 27.10.2025 | 11,30 | 12,20 | 11,30 | 12,20 | 8,93% | - |
| 24.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 23.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 22.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 21.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -9,76% | - |
| 20.10.2025 | 62,50 | 62,50 | 62,50 | 12,30 | 0,00% | - |
| 16.10.2025 | 10,90 | 12,30 | 10,90 | 12,30 | 2,50% | 320,00 |
| 15.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -9,77% | 1.500,00 |
| 08.10.2025 | 12,30 | 13,30 | 12,30 | 13,30 | 4,72% | 146,00 |
| 07.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 06.10.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 3,23% | - |
| 03.10.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -2,36% | - |
| 02.10.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 4,10% | 30,00 |
| 01.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 30.09.2025 | 12,10 | 12,20 | 11,90 | 12,20 | 2,52% | - |
| 29.09.2025 | 11,70 | 12,50 | 11,70 | 11,90 | 2,59% | 4,00 |
| 26.09.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 25.09.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 24.09.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 23.09.2025 | 11,50 | 12,10 | 11,40 | 11,50 | 0,00% | 3,00 |
| 22.09.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -2,54% | - |
| 19.09.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 3,51% | - |
| 18.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 17.09.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 1,75% | - |
| 16.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 15.09.2025 | 11,40 | 11,40 | 11,20 | 11,30 | -0,88% | - |
| 12.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 11.09.2025 | 11,20 | 11,30 | 11,00 | 11,30 | 1,80% | - |
| 10.09.2025 | 11,00 | 11,20 | 11,00 | 11,10 | -0,89% | - |
| 09.09.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | - |
| 08.09.2025 | 11,00 | 11,20 | 11,00 | 11,00 | 0,00% | - |
| 05.09.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 1,85% | - |
| 04.09.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -0,92% | - |
| 03.09.2025 | 10,90 | 10,90 | 10,80 | 10,90 | 0,93% | - |
| 02.09.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -2,70% | - |
| 01.09.2025 | 11,20 | 11,30 | 11,10 | 11,10 | 0,00% | - |
| 29.08.2025 | 11,10 | 11,10 | 11,00 | 11,10 | 0,91% | - |
| 28.08.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -0,90% | - |
| 27.08.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -2,63% | - |
| 26.08.2025 | 11,40 | 11,40 | 11,20 | 11,40 | 0,00% | - |
| 25.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 22.08.2025 | 11,00 | 11,10 | 11,00 | 11,00 | 0,92% | - |
| 21.08.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 20.08.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 19.08.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 18.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 15.08.2025 | 11,20 | 11,40 | 11,20 | 11,20 | 0,90% | - |
| 14.08.2025 | 11,10 | 11,30 | 11,10 | 11,10 | -1,77% | - |
| 13.08.2025 | 10,80 | 11,30 | 10,80 | 11,30 | 4,63% | - |
| 12.08.2025 | 10,80 | 10,80 | 10,70 | 10,80 | 1,89% | - |
| 11.08.2025 | 10,70 | 10,70 | 10,60 | 10,60 | 0,00% | - |
| 08.08.2025 | 10,80 | 10,80 | 10,60 | 10,60 | -1,85% | - |
| 07.08.2025 | 10,80 | 10,80 | 10,70 | 10,80 | 0,00% | - |
| 06.08.2025 | 10,60 | 10,80 | 10,60 | 10,80 | 1,89% | - |
| 05.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 04.08.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 2,91% | - |
| 01.08.2025 | 10,80 | 10,80 | 10,30 | 10,30 | -6,36% | - |