32,770€
3,85%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 32,00 | 32,89 | 31,90 | 32,80 | 3,95% | 98,00 |
| 30.04.2024 | 31,52 | 31,70 | 31,52 | 31,56 | -0,08% | 43,00 |
| 29.04.2024 | 31,74 | 31,80 | 31,42 | 31,58 | -0,69% | 130,00 |
| 26.04.2024 | 31,43 | 31,80 | 31,43 | 31,80 | 3,62% | 224,00 |
| 25.04.2024 | 31,04 | 31,04 | 30,69 | 30,69 | -2,26% | 180,00 |
| 24.04.2024 | 31,72 | 31,78 | 31,25 | 31,40 | 2,35% | 2.296,00 |
| 23.04.2024 | 30,26 | 31,00 | 30,26 | 30,68 | 2,82% | 1.245,00 |
| 22.04.2024 | 29,51 | 29,85 | 29,51 | 29,84 | 4,48% | 1.049,00 |
| 19.04.2024 | 28,45 | 28,56 | 28,34 | 28,56 | 0,00% | 730,00 |
| 18.04.2024 | 28,65 | 28,79 | 28,53 | 28,56 | -0,12% | 239,00 |
| 17.04.2024 | 28,52 | 28,69 | 28,52 | 28,60 | 0,42% | 217,00 |
| 16.04.2024 | 28,93 | 28,98 | 28,48 | 28,48 | -2,10% | 772,00 |
| 15.04.2024 | 29,43 | 29,43 | 29,09 | 29,09 | -1,82% | 307,00 |
| 12.04.2024 | 30,23 | 30,23 | 29,63 | 29,63 | -0,27% | 65,00 |
| 11.04.2024 | 30,01 | 30,25 | 29,71 | 29,71 | -1,72% | 1.750,00 |
| 10.04.2024 | 29,80 | 30,43 | 29,80 | 30,23 | 3,12% | 2.081,00 |
| 09.04.2024 | 29,33 | 29,58 | 29,27 | 29,31 | -1,63% | 755,00 |
| 08.04.2024 | 29,57 | 29,80 | 29,22 | 29,80 | 1,64% | 234,00 |
| 05.04.2024 | 29,12 | 29,32 | 29,12 | 29,32 | -0,59% | - |
| 04.04.2024 | 29,44 | 29,64 | 29,41 | 29,49 | 0,37% | 776,00 |
| 03.04.2024 | 29,16 | 29,38 | 29,16 | 29,38 | -0,05% | - |
| 02.04.2024 | 29,41 | 29,71 | 29,40 | 29,40 | 1,45% | 554,00 |
| 28.03.2024 | 28,88 | 29,18 | 28,84 | 28,98 | 0,73% | 1.576,00 |
| 27.03.2024 | 28,60 | 28,78 | 28,60 | 28,77 | 1,55% | 59,00 |
| 26.03.2024 | 28,00 | 28,33 | 28,00 | 28,33 | 3,83% | 941,00 |
| 25.03.2024 | 27,68 | 27,83 | 27,28 | 27,28 | -1,48% | 751,00 |
| 22.03.2024 | 27,46 | 27,70 | 27,46 | 27,69 | -0,72% | 665,00 |
| 21.03.2024 | 27,85 | 27,89 | 27,81 | 27,89 | 2,01% | - |
| 20.03.2024 | 27,33 | 27,34 | 27,09 | 27,34 | 1,20% | 414,00 |
| 19.03.2024 | 27,01 | 27,12 | 26,95 | 27,02 | -1,19% | 268,00 |
| 18.03.2024 | 27,40 | 27,74 | 27,34 | 27,34 | -0,04% | 1.328,00 |
| 15.03.2024 | 27,18 | 27,35 | 27,15 | 27,35 | -0,47% | 2.304,00 |
| 14.03.2024 | 27,71 | 27,71 | 27,48 | 27,48 | -1,10% | 456,00 |
| 13.03.2024 | 27,00 | 27,79 | 27,00 | 27,79 | 1,33% | 718,00 |
| 12.03.2024 | 27,24 | 27,50 | 27,24 | 27,42 | 3,73% | 351,00 |
| 11.03.2024 | 27,00 | 27,00 | 26,44 | 26,44 | 0,42% | 637,00 |
| 08.03.2024 | 26,34 | 26,35 | 26,33 | 26,33 | -0,27% | 249,00 |
| 07.03.2024 | 25,87 | 26,40 | 25,87 | 26,40 | 0,21% | 19.157,00 |
| 06.03.2024 | 26,32 | 26,36 | 26,28 | 26,34 | 2,69% | 468,00 |
| 05.03.2024 | 26,00 | 26,00 | 25,65 | 25,65 | -2,10% | 1.666,00 |
| 04.03.2024 | 27,02 | 27,02 | 26,20 | 26,20 | -2,37% | 854,00 |
| 01.03.2024 | 27,10 | 27,10 | 26,77 | 26,84 | 0,06% | 116,00 |
| 29.02.2024 | 27,17 | 27,17 | 26,78 | 26,82 | -1,34% | 468,00 |
| 28.02.2024 | 27,33 | 27,47 | 27,19 | 27,19 | -2,42% | 223,00 |
| 27.02.2024 | 27,70 | 27,90 | 27,68 | 27,86 | -0,27% | 490,00 |
| 26.02.2024 | 27,95 | 28,09 | 27,80 | 27,94 | -1,19% | 619,00 |
| 23.02.2024 | 28,45 | 28,45 | 28,23 | 28,27 | -0,81% | - |
| 22.02.2024 | 28,37 | 28,54 | 28,36 | 28,50 | 1,15% | 365,00 |
| 21.02.2024 | 27,83 | 28,21 | 27,83 | 28,18 | 3,02% | 2.234,00 |
| 20.02.2024 | 28,77 | 28,77 | 27,35 | 27,35 | -4,59% | 1.684,00 |
| 19.02.2024 | 28,65 | 28,70 | 28,54 | 28,67 | -0,83% | 776,00 |
| 16.02.2024 | 29,24 | 29,24 | 28,91 | 28,91 | 0,35% | 891,00 |
| 15.02.2024 | 29,60 | 29,60 | 28,81 | 28,81 | -0,19% | 415,00 |
| 14.02.2024 | 29,29 | 29,29 | 28,86 | 28,86 | -2,02% | - |
| 13.02.2024 | 29,60 | 29,80 | 29,31 | 29,46 | -0,10% | 197,00 |
| 12.02.2024 | 29,53 | 29,56 | 29,41 | 29,49 | 0,49% | 739,00 |
| 09.02.2024 | 29,15 | 29,47 | 29,07 | 29,34 | 1,03% | 490,00 |
| 08.02.2024 | 29,03 | 29,49 | 28,97 | 29,04 | -0,95% | 2.617,00 |
| 07.02.2024 | 29,47 | 29,82 | 29,32 | 29,32 | 0,89% | 1.015,00 |
| 06.02.2024 | 28,00 | 29,06 | 28,00 | 29,06 | 4,18% | - |
| 05.02.2024 | 27,77 | 28,00 | 27,77 | 27,90 | -1,06% | 237,00 |
| 02.02.2024 | 28,14 | 28,23 | 28,14 | 28,20 | 1,00% | 1.367,00 |
| 01.02.2024 | 27,60 | 28,02 | 27,45 | 27,92 | 1,34% | 4.105,00 |
| 31.01.2024 | 27,43 | 27,55 | 27,43 | 27,55 | -1,41% | 36,00 |
| 30.01.2024 | 27,51 | 27,94 | 27,46 | 27,94 | -1,03% | 647,00 |
| 29.01.2024 | 28,10 | 28,23 | 28,10 | 28,23 | 1,53% | 1.392,00 |
| 26.01.2024 | 27,81 | 27,81 | 27,81 | 27,81 | -1,82% | - |
| 25.01.2024 | 28,44 | 28,44 | 28,30 | 28,32 | 1,60% | 252,00 |
| 24.01.2024 | 27,67 | 28,11 | 27,67 | 27,88 | 3,53% | 1.827,00 |
| 23.01.2024 | 26,43 | 27,10 | 26,11 | 26,93 | 4,91% | 1.269,00 |
| 22.01.2024 | 25,17 | 25,67 | 25,17 | 25,67 | -1,78% | 504,00 |
| 19.01.2024 | 26,04 | 26,13 | 26,04 | 26,13 | -0,34% | 60,00 |
| 18.01.2024 | 25,86 | 26,22 | 25,86 | 26,22 | 2,16% | 1.386,00 |
| 17.01.2024 | 25,62 | 25,92 | 25,62 | 25,67 | -2,77% | 664,00 |
| 16.01.2024 | 26,50 | 26,50 | 26,19 | 26,40 | -2,37% | 397,00 |
| 15.01.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 0,45% | - |
| 12.01.2024 | 26,86 | 26,92 | 26,86 | 26,92 | -0,43% | 137,00 |
| 11.01.2024 | 27,22 | 27,22 | 27,00 | 27,03 | 1,44% | 500,00 |
| 10.01.2024 | 26,68 | 26,68 | 26,65 | 26,65 | -0,24% | 301,00 |
| 09.01.2024 | 26,72 | 26,72 | 26,51 | 26,71 | -1,53% | 978,00 |
| 08.01.2024 | 26,82 | 27,13 | 26,82 | 27,13 | -0,22% | 217,00 |
| 05.01.2024 | 27,23 | 27,23 | 27,12 | 27,19 | -0,60% | 68,00 |
| 04.01.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 0,94% | - |
| 03.01.2024 | 27,31 | 27,31 | 26,97 | 27,10 | 1,23% | 386,00 |
| 02.01.2024 | 26,82 | 27,32 | 26,68 | 26,77 | -1,29% | 979,00 |
| 29.12.2023 | 26,77 | 27,12 | 26,77 | 27,12 | 2,17% | 76,00 |
| 28.12.2023 | 26,62 | 26,62 | 26,53 | 26,54 | 0,49% | 392,00 |
| 27.12.2023 | 26,40 | 26,49 | 26,33 | 26,41 | 1,89% | 557,00 |
| 22.12.2023 | 28,00 | 28,00 | 23,79 | 25,92 | -11,54% | 54.656,00 |
| 21.12.2023 | 29,19 | 29,68 | 29,19 | 29,30 | -1,21% | 576,00 |
| 20.12.2023 | 30,25 | 30,25 | 29,66 | 29,66 | -0,80% | 766,00 |
| 19.12.2023 | 29,76 | 29,90 | 29,62 | 29,90 | 2,84% | 641,00 |
| 18.12.2023 | 29,88 | 29,88 | 29,08 | 29,08 | -4,30% | 4.334,00 |
| 15.12.2023 | 30,55 | 30,82 | 30,38 | 30,38 | 2,13% | 2.427,00 |
| 14.12.2023 | 30,00 | 30,16 | 29,75 | 29,75 | -0,44% | 9.977,00 |
| 13.12.2023 | 29,30 | 29,89 | 29,30 | 29,88 | 0,23% | 1.026,00 |
| 12.12.2023 | 30,27 | 30,27 | 29,81 | 29,81 | -0,32% | 1.261,00 |
| 11.12.2023 | 29,81 | 30,10 | 29,70 | 29,90 | -0,55% | 7.169,00 |
| 08.12.2023 | 29,96 | 30,27 | 29,96 | 30,07 | 0,33% | 2.201,00 |
| 07.12.2023 | 29,95 | 30,00 | 29,80 | 29,97 | -0,47% | 1.139,00 |