13,000€
-2,26%
Echtzeit-Aktienkurs Naspers Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Naspers Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.07.2025 | 10,90 | 11,00 | 10,70 | 11,00 | 0,92% | 100,00 |
| 30.07.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 29.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 28.07.2025 | 11,10 | 11,20 | 11,00 | 11,20 | 1,82% | 900,00 |
| 25.07.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -2,65% | - |
| 24.07.2025 | 11,10 | 11,40 | 11,10 | 11,30 | 0,89% | - |
| 23.07.2025 | 10,80 | 11,20 | 10,80 | 11,20 | 2,75% | - |
| 22.07.2025 | 10,80 | 10,90 | 10,70 | 10,90 | 0,00% | - |
| 21.07.2025 | 10,80 | 10,90 | 10,70 | 10,90 | 2,83% | 16,00 |
| 18.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 17.07.2025 | 10,60 | 10,60 | 10,40 | 10,50 | -0,94% | - |
| 16.07.2025 | 10,60 | 10,60 | 10,50 | 10,60 | 0,00% | 10,00 |
| 15.07.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 3,92% | - |
| 14.07.2025 | 10,40 | 10,40 | 10,20 | 10,20 | -1,92% | - |
| 11.07.2025 | 10,40 | 10,40 | 10,30 | 10,40 | 0,00% | - |
| 10.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 09.07.2025 | 10,10 | 10,50 | 10,10 | 10,40 | 0,00% | - |
| 08.07.2025 | 10,40 | 10,40 | 10,30 | 10,40 | 1,96% | - |
| 07.07.2025 | 10,20 | 10,20 | 10,10 | 10,20 | 0,99% | - |
| 04.07.2025 | 10,30 | 10,30 | 10,10 | 10,10 | -0,98% | - |
| 03.07.2025 | 10,30 | 10,40 | 10,20 | 10,20 | 0,00% | - |
| 02.07.2025 | 10,50 | 10,50 | 10,20 | 10,20 | -1,92% | - |
| 01.07.2025 | 10,40 | 10,50 | 10,40 | 10,40 | -0,95% | - |
| 30.06.2025 | 10,50 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 27.06.2025 | 10,50 | 10,50 | 10,30 | 10,40 | -0,95% | - |
| 26.06.2025 | 10,60 | 10,60 | 10,40 | 10,50 | 0,00% | - |
| 25.06.2025 | 10,60 | 10,60 | 10,50 | 10,50 | -0,94% | - |
| 24.06.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 3,92% | 5,00 |
| 23.06.2025 | 9,84 | 10,20 | 9,84 | 10,20 | 2,82% | - |
| 20.06.2025 | 9,92 | 10,10 | 9,92 | 9,92 | 0,81% | - |
| 19.06.2025 | 9,92 | 9,92 | 9,84 | 9,84 | -2,57% | - |
| 18.06.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | - |
| 17.06.2025 | 10,20 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 16.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 13.06.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -1,92% | - |
| 12.06.2025 | 10,60 | 10,60 | 10,30 | 10,40 | -1,89% | - |
| 11.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 10.06.2025 | 10,60 | 10,60 | 10,50 | 10,50 | -0,94% | - |
| 09.06.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 1,92% | - |
| 06.06.2025 | 10,60 | 10,60 | 10,30 | 10,40 | 1,96% | - |
| 05.06.2025 | 10,30 | 10,40 | 10,20 | 10,20 | 0,00% | - |
| 04.06.2025 | 9,96 | 10,20 | 9,96 | 10,20 | 2,41% | - |
| 03.06.2025 | 9,88 | 9,96 | 9,76 | 9,96 | 0,81% | - |
| 02.06.2025 | 9,88 | 9,88 | 9,68 | 9,88 | 0,00% | - |
| 30.05.2025 | 10,00 | 10,00 | 9,88 | 9,88 | -3,14% | - |
| 29.05.2025 | 9,96 | 10,20 | 9,96 | 10,20 | 2,41% | - |
| 28.05.2025 | 10,00 | 10,00 | 9,96 | 9,96 | -2,35% | - |
| 27.05.2025 | 9,96 | 10,20 | 9,96 | 10,20 | 2,41% | - |
| 26.05.2025 | 9,88 | 9,96 | 9,88 | 9,96 | 0,81% | - |
| 23.05.2025 | 10,20 | 10,20 | 9,88 | 9,88 | -2,18% | - |