31,435€
0,06%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 31,51 | 31,94 | 31,42 | 31,44 | -0,13% | - |
| 29.04.2024 | 31,89 | 31,96 | 31,42 | 31,48 | -0,96% | - |
| 26.04.2024 | 31,30 | 32,15 | 31,20 | 31,78 | 3,50% | - |
| 25.04.2024 | 31,19 | 31,25 | 30,51 | 30,71 | -1,98% | 328,00 |
| 24.04.2024 | 31,25 | 31,84 | 30,37 | 31,33 | 1,57% | 338,00 |
| 23.04.2024 | 30,33 | 31,16 | 30,32 | 30,84 | 2,80% | 760,00 |
| 22.04.2024 | 29,60 | 30,03 | 29,21 | 30,00 | 5,41% | 368,00 |
| 19.04.2024 | 28,26 | 28,63 | 27,81 | 28,46 | -0,63% | 1.000,00 |
| 18.04.2024 | 28,61 | 28,86 | 28,53 | 28,64 | 0,46% | - |
| 17.04.2024 | 28,52 | 28,89 | 28,38 | 28,51 | -0,42% | - |
| 16.04.2024 | 28,78 | 29,04 | 27,83 | 28,63 | -0,95% | 1.280,00 |
| 15.04.2024 | 29,36 | 29,62 | 28,91 | 28,91 | -1,52% | - |
| 12.04.2024 | 30,07 | 30,38 | 28,66 | 29,35 | -2,38% | 80,00 |
| 11.04.2024 | 29,91 | 30,34 | 29,73 | 30,07 | 1,02% | 1.120,00 |
| 10.04.2024 | 29,52 | 30,38 | 29,52 | 29,76 | 1,88% | 530,00 |
| 09.04.2024 | 29,53 | 29,66 | 28,49 | 29,21 | -1,45% | 1.260,00 |
| 08.04.2024 | 29,33 | 29,85 | 29,28 | 29,64 | 1,07% | - |
| 05.04.2024 | 29,34 | 29,46 | 28,59 | 29,33 | 0,26% | - |
| 04.04.2024 | 29,43 | 29,70 | 29,23 | 29,25 | -0,22% | - |
| 03.04.2024 | 29,49 | 29,57 | 29,20 | 29,32 | -0,34% | 1.306,00 |
| 02.04.2024 | 29,31 | 29,77 | 29,24 | 29,42 | 0,67% | 100,00 |
| 28.03.2024 | 28,71 | 29,26 | 28,63 | 29,22 | 1,95% | 6.466,00 |
| 27.03.2024 | 28,46 | 29,01 | 28,46 | 28,66 | 1,52% | 2.263,00 |
| 26.03.2024 | 28,03 | 28,40 | 28,03 | 28,23 | 2,80% | 890,00 |
| 25.03.2024 | 27,74 | 27,89 | 27,46 | 27,46 | -0,54% | - |
| 22.03.2024 | 27,56 | 27,76 | 27,47 | 27,61 | -0,77% | - |
| 21.03.2024 | 27,83 | 27,83 | 27,83 | 27,83 | 1,37% | - |
| 20.03.2024 | 26,92 | 27,45 | 26,92 | 27,45 | 1,16% | 835,00 |
| 19.03.2024 | 27,31 | 27,31 | 27,00 | 27,14 | -0,86% | 86,00 |
| 18.03.2024 | 27,23 | 27,74 | 27,22 | 27,37 | 0,39% | 1.231,00 |
| 15.03.2024 | 27,35 | 27,48 | 27,24 | 27,27 | -0,35% | - |
| 14.03.2024 | 27,67 | 27,78 | 27,36 | 27,36 | -1,46% | - |
| 13.03.2024 | 27,56 | 27,90 | 27,47 | 27,77 | 0,62% | - |
| 12.03.2024 | 27,51 | 27,68 | 27,43 | 27,60 | 3,29% | - |
| 11.03.2024 | 26,47 | 27,05 | 26,47 | 26,72 | 2,08% | - |
| 08.03.2024 | 26,20 | 26,41 | 26,17 | 26,17 | -1,06% | 152,00 |
| 07.03.2024 | 25,99 | 26,55 | 25,93 | 26,45 | 0,51% | 508,00 |
| 06.03.2024 | 26,25 | 26,45 | 26,02 | 26,32 | 1,13% | - |
| 05.03.2024 | 25,72 | 26,02 | 25,72 | 26,02 | -1,77% | 1.524,00 |
| 04.03.2024 | 27,04 | 27,07 | 26,49 | 26,49 | -2,38% | 5.176,00 |
| 01.03.2024 | 27,01 | 27,15 | 26,83 | 27,14 | 0,39% | - |
| 29.02.2024 | 27,17 | 27,23 | 26,91 | 27,03 | -0,99% | 233,00 |
| 28.02.2024 | 27,60 | 27,60 | 27,21 | 27,30 | -2,22% | - |
| 27.02.2024 | 27,80 | 27,92 | 27,80 | 27,92 | 0,02% | 558,00 |
| 26.02.2024 | 28,18 | 28,20 | 27,92 | 27,92 | -1,41% | - |
| 23.02.2024 | 28,25 | 28,51 | 28,23 | 28,32 | -0,68% | 98,00 |
| 22.02.2024 | 28,37 | 28,61 | 28,32 | 28,51 | 0,88% | 138,00 |
| 21.02.2024 | 27,83 | 28,30 | 27,83 | 28,26 | 1,73% | 21,00 |
| 20.02.2024 | 28,47 | 28,47 | 27,78 | 27,78 | -3,32% | 18,00 |
| 19.02.2024 | 28,51 | 28,77 | 28,51 | 28,74 | -0,88% | - |
| 16.02.2024 | 29,12 | 29,31 | 28,99 | 28,99 | -0,41% | 674,00 |
| 15.02.2024 | 28,96 | 29,11 | 28,96 | 29,11 | 0,05% | - |
| 14.02.2024 | 29,37 | 29,37 | 28,88 | 29,10 | -0,92% | 2,00 |
| 13.02.2024 | 29,46 | 29,80 | 29,37 | 29,37 | -0,73% | - |
| 12.02.2024 | 29,41 | 29,61 | 29,40 | 29,58 | 0,75% | - |
| 09.02.2024 | 29,22 | 29,57 | 29,22 | 29,36 | 0,31% | 434,00 |
| 08.02.2024 | 29,24 | 29,56 | 29,10 | 29,27 | -0,68% | 1.138,00 |
| 07.02.2024 | 29,51 | 29,69 | 29,47 | 29,47 | 0,37% | - |
| 06.02.2024 | 28,51 | 29,36 | 28,51 | 29,36 | 4,86% | - |
| 05.02.2024 | 28,25 | 28,25 | 27,83 | 28,00 | -0,34% | 348,00 |
| 02.02.2024 | 28,40 | 28,40 | 28,10 | 28,10 | 1,01% | - |
| 01.02.2024 | 27,42 | 28,08 | 27,42 | 27,82 | 0,71% | 2.000,00 |
| 31.01.2024 | 27,55 | 27,63 | 27,41 | 27,62 | -0,65% | 1.000,00 |
| 30.01.2024 | 27,70 | 27,91 | 27,54 | 27,80 | -1,09% | 2.900,00 |
| 29.01.2024 | 27,98 | 28,26 | 27,98 | 28,11 | -0,57% | 800,00 |
| 26.01.2024 | 27,75 | 28,33 | 27,75 | 28,27 | 0,12% | 3.006,00 |
| 25.01.2024 | 28,12 | 28,38 | 28,11 | 28,23 | 0,66% | 400,00 |
| 24.01.2024 | 27,93 | 28,22 | 27,93 | 28,05 | 3,87% | 538,00 |
| 23.01.2024 | 26,04 | 27,00 | 26,04 | 27,00 | 5,20% | - |
| 22.01.2024 | 25,46 | 25,67 | 25,34 | 25,67 | -1,59% | - |
| 19.01.2024 | 25,68 | 26,10 | 25,68 | 26,08 | -0,55% | 1.147,00 |
| 18.01.2024 | 25,92 | 26,23 | 25,84 | 26,23 | 1,75% | 2.042,00 |
| 17.01.2024 | 25,68 | 25,78 | 25,68 | 25,78 | -2,42% | 312,00 |
| 16.01.2024 | 26,48 | 26,49 | 26,23 | 26,42 | -1,51% | 376,00 |
| 15.01.2024 | 27,03 | 27,09 | 26,82 | 26,82 | -0,94% | - |
| 12.01.2024 | 26,92 | 27,08 | 26,87 | 27,08 | 0,93% | 650,00 |
| 11.01.2024 | 27,10 | 27,26 | 26,83 | 26,83 | 0,39% | - |
| 10.01.2024 | 26,59 | 26,74 | 26,59 | 26,72 | -0,50% | - |
| 09.01.2024 | 26,90 | 27,00 | 26,68 | 26,86 | -1,77% | 1.034,00 |
| 08.01.2024 | 27,00 | 27,37 | 26,69 | 27,34 | -0,42% | 4.142,00 |
| 05.01.2024 | 27,26 | 27,46 | 27,12 | 27,46 | -0,27% | 300,00 |
| 04.01.2024 | 27,12 | 27,53 | 27,12 | 27,53 | 1,74% | 1.832,00 |
| 03.01.2024 | 27,21 | 27,37 | 26,84 | 27,06 | 0,11% | 2.788,00 |
| 02.01.2024 | 27,00 | 27,54 | 26,79 | 27,03 | 0,71% | 912,00 |
| 29.12.2023 | 26,91 | 26,91 | 26,84 | 26,84 | 2,15% | - |
| 28.12.2023 | 26,28 | 26,28 | 26,28 | 26,28 | 0,04% | - |
| 27.12.2023 | 26,34 | 26,55 | 26,20 | 26,27 | 2,10% | 2.899,00 |
| 22.12.2023 | 26,45 | 26,45 | 24,44 | 25,73 | -13,18% | 16.574,00 |
| 21.12.2023 | 29,39 | 29,78 | 29,39 | 29,63 | 0,49% | 306,00 |
| 20.12.2023 | 29,95 | 30,09 | 29,49 | 29,49 | -1,90% | 268,00 |
| 19.12.2023 | 29,25 | 30,06 | 29,24 | 30,06 | 2,93% | - |
| 18.12.2023 | 29,88 | 29,95 | 29,16 | 29,20 | -4,22% | 94,00 |
| 15.12.2023 | 30,30 | 30,86 | 30,30 | 30,49 | 1,30% | 2.050,00 |
| 14.12.2023 | 30,08 | 30,14 | 29,50 | 30,10 | 1,14% | 600,00 |
| 13.12.2023 | 29,76 | 30,06 | 29,76 | 29,76 | -0,77% | 2.000,00 |
| 12.12.2023 | 30,02 | 30,34 | 29,93 | 29,99 | -0,51% | - |
| 11.12.2023 | 30,03 | 30,14 | 29,87 | 30,14 | 0,42% | - |
| 08.12.2023 | 30,09 | 30,12 | 30,02 | 30,02 | 0,10% | - |
| 07.12.2023 | 29,68 | 30,00 | 29,68 | 29,99 | -0,56% | - |
| 06.12.2023 | 29,83 | 30,24 | 29,83 | 30,16 | 0,75% | 2.176,00 |