33,358€
1,24%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 32,90 | 33,69 | 32,90 | 33,36 | 1,24% | 1.303,00 |
| 02.05.2024 | 32,41 | 32,95 | 32,34 | 32,95 | 3,98% | 1.535,00 |
| 30.04.2024 | 31,66 | 31,87 | 31,46 | 31,69 | -0,03% | 3.402,00 |
| 29.04.2024 | 31,61 | 31,78 | 31,49 | 31,70 | 1,44% | 1.404,00 |
| 26.04.2024 | 31,58 | 31,88 | 31,25 | 31,25 | 1,43% | 1.605,00 |
| 25.04.2024 | 31,03 | 31,20 | 30,64 | 30,81 | -1,36% | 559,00 |
| 24.04.2024 | 31,80 | 31,86 | 31,24 | 31,24 | 1,68% | 3.438,00 |
| 23.04.2024 | 30,76 | 31,07 | 30,72 | 30,72 | 2,93% | 16.572,00 |
| 22.04.2024 | 29,88 | 29,97 | 29,81 | 29,85 | 5,16% | 2.667,00 |
| 19.04.2024 | 28,22 | 28,58 | 28,22 | 28,38 | -1,88% | 68,00 |
| 18.04.2024 | 28,77 | 28,93 | 28,58 | 28,93 | 0,92% | 385,00 |
| 17.04.2024 | 28,55 | 28,89 | 28,55 | 28,66 | -0,28% | 2.074,00 |
| 16.04.2024 | 28,83 | 28,95 | 28,50 | 28,74 | -1,66% | 10.644,00 |
| 15.04.2024 | 29,59 | 29,59 | 29,23 | 29,23 | -0,70% | 715,00 |
| 12.04.2024 | 30,22 | 30,22 | 29,36 | 29,43 | -1,21% | 1.528,00 |
| 11.04.2024 | 30,18 | 30,18 | 29,79 | 29,79 | -0,70% | 2.444,00 |
| 10.04.2024 | 30,06 | 30,33 | 29,93 | 30,00 | 2,56% | 1.544,00 |
| 09.04.2024 | 29,54 | 29,54 | 29,25 | 29,25 | -1,85% | 232,00 |
| 08.04.2024 | 29,33 | 29,80 | 29,33 | 29,80 | 1,81% | 1.620,00 |
| 05.04.2024 | 29,31 | 29,41 | 29,24 | 29,27 | -1,43% | 253,00 |
| 04.04.2024 | 29,46 | 29,70 | 29,46 | 29,70 | 0,15% | 883,00 |
| 03.04.2024 | 29,25 | 29,65 | 29,25 | 29,65 | 0,00% | 4.000,00 |
| 02.04.2024 | 29,37 | 29,75 | 29,37 | 29,65 | 2,00% | 3.547,00 |
| 28.03.2024 | 28,92 | 29,10 | 28,92 | 29,07 | 1,32% | 93,00 |
| 27.03.2024 | 28,70 | 29,02 | 28,65 | 28,69 | 1,31% | 1.038,00 |
| 26.03.2024 | 28,37 | 28,37 | 28,25 | 28,32 | 2,40% | 578,00 |
| 25.03.2024 | 27,76 | 27,80 | 27,66 | 27,66 | -0,36% | 1.020,00 |
| 22.03.2024 | 27,55 | 27,76 | 27,49 | 27,76 | -0,50% | 5.974,00 |
| 21.03.2024 | 27,87 | 28,00 | 27,87 | 27,90 | 2,25% | 995,00 |
| 20.03.2024 | 27,35 | 27,66 | 26,97 | 27,28 | 0,53% | 4.216,00 |
| 19.03.2024 | 27,01 | 27,14 | 26,96 | 27,14 | -0,89% | 1.986,00 |
| 18.03.2024 | 27,47 | 27,73 | 27,31 | 27,38 | 0,83% | 316,00 |
| 15.03.2024 | 27,31 | 27,54 | 27,16 | 27,16 | -0,91% | 1.037,00 |
| 14.03.2024 | 27,74 | 27,74 | 27,41 | 27,41 | -0,98% | 404,00 |
| 13.03.2024 | 27,68 | 27,89 | 27,68 | 27,68 | 0,34% | 4.063,00 |
| 12.03.2024 | 27,42 | 27,69 | 27,42 | 27,58 | 2,47% | 2.341,00 |
| 11.03.2024 | 26,67 | 26,92 | 26,42 | 26,92 | 1,78% | 1.463,00 |
| 08.03.2024 | 26,39 | 26,46 | 26,24 | 26,45 | 0,17% | 2.853,00 |
| 07.03.2024 | 26,16 | 26,48 | 26,10 | 26,40 | 0,34% | 3.485,00 |
| 06.03.2024 | 26,37 | 26,41 | 26,30 | 26,31 | 1,39% | 2.043,00 |
| 05.03.2024 | 25,82 | 26,04 | 25,79 | 25,95 | -1,72% | 3.515,00 |
| 04.03.2024 | 26,95 | 26,99 | 26,41 | 26,41 | -1,49% | 2.671,00 |
| 01.03.2024 | 27,18 | 27,18 | 26,81 | 26,81 | -0,87% | 1.995,00 |
| 29.02.2024 | 27,26 | 27,26 | 26,85 | 27,04 | -0,22% | 1.637,00 |
| 28.02.2024 | 27,45 | 27,45 | 27,10 | 27,10 | -2,87% | 2.281,00 |
| 27.02.2024 | 27,57 | 27,91 | 27,57 | 27,90 | 0,72% | 1.388,00 |
| 26.02.2024 | 28,14 | 28,14 | 27,70 | 27,70 | -1,70% | 1.855,00 |
| 23.02.2024 | 28,64 | 28,64 | 28,18 | 28,18 | -1,02% | 3.864,00 |
| 22.02.2024 | 28,40 | 28,53 | 28,34 | 28,47 | 0,32% | 216,00 |
| 21.02.2024 | 27,94 | 28,38 | 27,88 | 28,38 | 1,90% | 732,00 |
| 20.02.2024 | 28,35 | 28,35 | 27,77 | 27,85 | -3,11% | 6.880,00 |
| 19.02.2024 | 28,65 | 28,95 | 28,60 | 28,75 | -0,81% | 2.600,00 |
| 16.02.2024 | 29,26 | 29,36 | 28,96 | 28,98 | -0,28% | 2.077,00 |
| 15.02.2024 | 29,06 | 29,10 | 28,90 | 29,06 | 0,68% | 571,00 |
| 14.02.2024 | 29,37 | 29,37 | 28,87 | 28,87 | -1,42% | 3.794,00 |
| 13.02.2024 | 29,80 | 29,89 | 29,28 | 29,28 | -0,88% | 5.858,00 |
| 12.02.2024 | 29,61 | 29,79 | 29,49 | 29,54 | 0,22% | 1.949,00 |
| 09.02.2024 | 29,35 | 29,63 | 29,32 | 29,48 | 0,20% | 3.677,00 |
| 08.02.2024 | 29,14 | 29,53 | 29,14 | 29,42 | -0,10% | 2.330,00 |
| 07.02.2024 | 29,67 | 29,75 | 29,45 | 29,45 | 0,31% | 7.146,00 |
| 06.02.2024 | 29,10 | 29,43 | 28,98 | 29,36 | 4,88% | 3.379,00 |
| 05.02.2024 | 28,00 | 28,12 | 27,81 | 27,99 | -0,34% | 659,00 |
| 02.02.2024 | 28,35 | 28,35 | 28,09 | 28,09 | 0,30% | 1.719,00 |
| 01.02.2024 | 27,49 | 28,07 | 27,49 | 28,00 | 1,82% | 645,00 |
| 31.01.2024 | 27,57 | 27,63 | 27,45 | 27,50 | -1,20% | 4.955,00 |
| 30.01.2024 | 27,60 | 27,84 | 27,57 | 27,84 | -0,59% | 565,00 |
| 29.01.2024 | 28,17 | 28,30 | 28,00 | 28,00 | -0,96% | 765,00 |
| 26.01.2024 | 27,86 | 28,30 | 27,86 | 28,27 | -0,49% | 23,00 |
| 25.01.2024 | 28,29 | 28,41 | 28,19 | 28,41 | 1,21% | 3.071,00 |
| 24.01.2024 | 27,31 | 28,20 | 27,31 | 28,07 | 3,58% | 9.540,00 |
| 23.01.2024 | 26,33 | 27,10 | 26,25 | 27,10 | 5,43% | 6.218,00 |
| 22.01.2024 | 25,24 | 25,85 | 25,24 | 25,71 | -0,21% | 5.744,00 |
| 19.01.2024 | 26,01 | 26,37 | 25,76 | 25,76 | -1,62% | 4.919,00 |
| 18.01.2024 | 26,04 | 26,23 | 25,92 | 26,19 | 1,45% | 4.292,00 |
| 17.01.2024 | 25,74 | 26,06 | 25,68 | 25,81 | -2,55% | 5.818,00 |
| 16.01.2024 | 26,28 | 26,49 | 26,28 | 26,49 | -1,32% | 2.064,00 |
| 15.01.2024 | 27,04 | 27,04 | 26,78 | 26,84 | -0,78% | 1.512,00 |
| 12.01.2024 | 27,01 | 27,10 | 26,85 | 27,05 | 1,20% | 9.740,00 |
| 11.01.2024 | 27,16 | 27,19 | 26,73 | 26,73 | -0,35% | 1.146,00 |
| 10.01.2024 | 26,70 | 26,83 | 26,45 | 26,83 | -0,57% | 3.070,00 |
| 09.01.2024 | 26,76 | 27,00 | 26,52 | 26,98 | -2,07% | 6.667,00 |
| 08.01.2024 | 27,02 | 27,55 | 26,64 | 27,55 | 1,08% | 1.392,00 |
| 05.01.2024 | 27,23 | 27,42 | 27,11 | 27,26 | -0,62% | 3.213,00 |
| 04.01.2024 | 27,33 | 27,56 | 27,33 | 27,43 | 0,90% | 4.541,00 |
| 03.01.2024 | 27,37 | 27,67 | 26,93 | 27,18 | 0,97% | 6.522,00 |
| 02.01.2024 | 27,57 | 27,57 | 26,68 | 26,92 | -0,76% | 6.759,00 |
| 29.12.2023 | 26,81 | 27,26 | 26,81 | 27,13 | 1,48% | 1.331,00 |
| 28.12.2023 | 26,73 | 26,83 | 26,32 | 26,73 | 0,56% | 4.856,00 |
| 27.12.2023 | 26,66 | 26,66 | 26,20 | 26,58 | 4,05% | 13.420,00 |
| 22.12.2023 | 25,60 | 25,79 | 23,85 | 25,55 | -13,41% | 41.211,00 |
| 21.12.2023 | 29,72 | 29,78 | 29,50 | 29,50 | -0,34% | 242,00 |
| 20.12.2023 | 30,13 | 30,13 | 29,55 | 29,60 | -0,69% | 922,00 |
| 19.12.2023 | 29,57 | 30,25 | 29,57 | 29,81 | 2,07% | 3.108,00 |
| 18.12.2023 | 29,89 | 29,95 | 29,08 | 29,20 | -4,01% | 9.451,00 |
| 15.12.2023 | 30,61 | 30,80 | 30,42 | 30,42 | 1,01% | 968,00 |
| 14.12.2023 | 30,03 | 30,18 | 29,86 | 30,12 | 1,12% | 2.911,00 |
| 13.12.2023 | 29,84 | 30,13 | 29,72 | 29,78 | -0,62% | 418,00 |
| 12.12.2023 | 30,29 | 30,29 | 29,97 | 29,97 | -0,37% | 1.738,00 |
| 11.12.2023 | 29,76 | 30,17 | 29,76 | 30,08 | 0,53% | 2.290,00 |
| 08.12.2023 | 30,22 | 30,22 | 29,92 | 29,92 | -0,52% | 1.225,00 |