29,248€
1,98%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 28,89 | 29,27 | 28,85 | 29,08 | 1,38% | 3.854.732,00 |
27.03.2024 | 28,43 | 29,01 | 28,43 | 28,68 | 1,34% | 3.003.735,00 |
26.03.2024 | 28,27 | 28,48 | 28,09 | 28,30 | 2,42% | 2.704.587,00 |
25.03.2024 | 27,80 | 27,92 | 27,61 | 27,63 | -0,40% | 1.887.540,00 |
22.03.2024 | 27,41 | 27,81 | 27,37 | 27,74 | -0,56% | 3.248.352,00 |
21.03.2024 | 27,91 | 28,06 | 27,75 | 27,90 | 1,62% | 2.766.119,00 |
20.03.2024 | 27,41 | 27,71 | 26,96 | 27,45 | 1,16% | 4.982.329,00 |
19.03.2024 | 27,09 | 27,25 | 26,91 | 27,14 | -0,66% | 2.713.704,00 |
18.03.2024 | 27,51 | 27,83 | 27,27 | 27,32 | 0,74% | 2.491.486,00 |
15.03.2024 | 27,28 | 27,68 | 27,12 | 27,12 | -0,88% | 8.874.909,00 |
14.03.2024 | 27,86 | 27,86 | 27,35 | 27,36 | -1,41% | 3.034.513,00 |
13.03.2024 | 27,29 | 27,94 | 27,27 | 27,75 | 0,89% | 2.147.575,00 |
12.03.2024 | 27,37 | 27,78 | 27,32 | 27,50 | 2,88% | 3.024.279,00 |
11.03.2024 | 26,70 | 26,77 | 26,35 | 26,73 | 1,79% | 2.310.339,00 |
08.03.2024 | 26,41 | 26,50 | 26,26 | 26,26 | -0,51% | 2.115.847,00 |
07.03.2024 | 26,01 | 26,59 | 25,90 | 26,40 | 0,32% | 3.003.073,00 |
06.03.2024 | 26,40 | 26,49 | 26,16 | 26,31 | 1,33% | 2.692.841,00 |
05.03.2024 | 25,80 | 26,06 | 25,72 | 25,97 | -2,02% | 2.602.216,00 |
04.03.2024 | 26,92 | 27,07 | 26,42 | 26,50 | -2,54% | 2.249.701,00 |
01.03.2024 | 27,28 | 27,32 | 26,72 | 27,19 | 0,74% | 2.397.582,00 |
29.02.2024 | 27,35 | 27,39 | 26,76 | 26,99 | -1,01% | 4.508.954,00 |
28.02.2024 | 27,46 | 27,53 | 27,15 | 27,27 | -2,35% | 2.034.593,00 |
27.02.2024 | 27,56 | 27,95 | 27,56 | 27,92 | 0,14% | 1.943.660,00 |
26.02.2024 | 28,15 | 28,19 | 27,78 | 27,88 | -1,59% | 2.513.394,00 |
23.02.2024 | 28,75 | 28,75 | 28,20 | 28,33 | -0,33% | 2.619.896,00 |
22.02.2024 | 28,48 | 28,70 | 28,23 | 28,43 | 0,73% | 2.373.687,00 |
21.02.2024 | 28,06 | 28,39 | 27,84 | 28,22 | 1,90% | 3.382.786,00 |
20.02.2024 | 28,43 | 28,43 | 27,70 | 27,70 | -3,57% | 2.891.955,00 |
19.02.2024 | 28,53 | 28,79 | 28,50 | 28,72 | -0,78% | 1.380.571,00 |
16.02.2024 | 29,29 | 29,39 | 28,89 | 28,95 | -0,48% | 2.549.292,00 |
15.02.2024 | 29,16 | 29,19 | 28,86 | 29,09 | -0,05% | 2.426.855,00 |
14.02.2024 | 29,37 | 29,44 | 28,82 | 29,10 | -1,05% | 2.896.781,00 |
13.02.2024 | 29,70 | 29,95 | 29,34 | 29,41 | -1,01% | 2.293.083,00 |
12.02.2024 | 29,34 | 29,81 | 29,34 | 29,71 | 1,05% | 1.880.545,00 |
09.02.2024 | 29,43 | 29,70 | 29,32 | 29,40 | 0,07% | 2.328.654,00 |
08.02.2024 | 29,27 | 29,62 | 28,92 | 29,38 | -0,10% | 2.505.069,00 |
07.02.2024 | 29,53 | 29,87 | 29,40 | 29,41 | 0,03% | 4.016.992,00 |
06.02.2024 | 28,95 | 29,47 | 28,91 | 29,40 | 4,87% | 3.209.645,00 |
05.02.2024 | 28,11 | 28,22 | 27,75 | 28,04 | -0,12% | 2.769.761,00 |
02.02.2024 | 28,26 | 28,38 | 28,04 | 28,07 | 0,74% | 3.337.260,00 |
01.02.2024 | 27,55 | 28,10 | 27,42 | 27,87 | 1,22% | 3.195.317,00 |
31.01.2024 | 27,59 | 27,71 | 27,38 | 27,53 | -1,01% | 4.530.553,00 |
30.01.2024 | 27,48 | 28,01 | 27,45 | 27,81 | -0,80% | 3.220.236,00 |
29.01.2024 | 28,18 | 28,36 | 28,04 | 28,04 | -0,83% | 3.051.624,00 |
26.01.2024 | 27,69 | 28,38 | 27,65 | 28,27 | 0,59% | 3.953.568,00 |
25.01.2024 | 28,25 | 28,59 | 28,11 | 28,11 | 0,45% | 3.861.709,00 |
24.01.2024 | 27,26 | 28,26 | 27,20 | 27,98 | 3,69% | 4.955.017,00 |
23.01.2024 | 26,51 | 27,18 | 26,10 | 26,99 | 5,41% | 4.635.500,00 |
22.01.2024 | 25,04 | 25,75 | 25,01 | 25,60 | -0,62% | 4.683.764,00 |
19.01.2024 | 25,90 | 26,39 | 25,76 | 25,76 | -1,62% | 2.725.026,00 |
18.01.2024 | 25,97 | 26,31 | 25,80 | 26,19 | 1,59% | 1.907.796,00 |
17.01.2024 | 25,74 | 26,09 | 25,59 | 25,78 | -2,29% | 3.551.251,00 |
16.01.2024 | 26,20 | 26,55 | 26,02 | 26,38 | -1,31% | 2.207.768,00 |
15.01.2024 | 27,06 | 27,14 | 26,71 | 26,73 | -1,18% | 1.557.811,00 |
12.01.2024 | 26,87 | 27,21 | 26,80 | 27,05 | 1,20% | 2.658.652,00 |
11.01.2024 | 27,20 | 27,28 | 26,73 | 26,73 | 0,04% | 2.456.670,00 |
10.01.2024 | 26,68 | 26,87 | 26,42 | 26,72 | -1,04% | 2.887.098,00 |
09.01.2024 | 26,84 | 27,03 | 26,52 | 27,00 | -0,84% | 2.908.344,00 |
08.01.2024 | 26,97 | 27,39 | 26,62 | 27,23 | -0,24% | 2.022.467,00 |
05.01.2024 | 27,10 | 27,46 | 27,02 | 27,30 | -1,05% | 2.913.002,00 |
04.01.2024 | 27,17 | 27,59 | 27,13 | 27,59 | 1,21% | 3.606.745,00 |
03.01.2024 | 27,34 | 27,65 | 26,87 | 27,26 | 1,45% | 4.216.114,00 |
02.01.2024 | 27,48 | 27,60 | 26,66 | 26,87 | -0,44% | 3.597.084,00 |
29.12.2023 | 26,93 | 27,39 | 26,78 | 26,99 | 0,88% | 3.618.272,00 |
28.12.2023 | 26,72 | 26,88 | 26,23 | 26,75 | 1,90% | 4.349.891,00 |
27.12.2023 | 27,12 | 27,14 | 26,13 | 26,25 | 2,42% | 5.994.332,00 |
22.12.2023 | 25,20 | 25,80 | 23,76 | 25,63 | -13,38% | 13.865.372,00 |
21.12.2023 | 29,75 | 29,84 | 29,48 | 29,59 | -0,50% | 1.652.961,00 |
20.12.2023 | 30,09 | 30,27 | 29,58 | 29,74 | -1,11% | 2.010.539,00 |
19.12.2023 | 29,34 | 30,08 | 29,29 | 30,08 | 3,01% | 2.876.691,00 |
18.12.2023 | 30,16 | 30,18 | 29,06 | 29,20 | -4,00% | 3.364.925,00 |
15.12.2023 | 30,43 | 30,92 | 30,32 | 30,41 | 1,00% | 7.065.397,00 |
14.12.2023 | 30,11 | 30,28 | 29,80 | 30,11 | 1,18% | 4.123.871,00 |
13.12.2023 | 29,85 | 30,14 | 29,55 | 29,76 | -0,68% | 2.631.168,00 |
12.12.2023 | 30,48 | 30,49 | 29,90 | 29,97 | -0,68% | 2.677.547,00 |
11.12.2023 | 30,14 | 30,17 | 29,61 | 30,17 | 0,30% | 3.248.570,00 |
08.12.2023 | 29,84 | 30,32 | 29,84 | 30,08 | -0,07% | 2.797.963,00 |
07.12.2023 | 29,90 | 30,10 | 29,77 | 30,10 | 0,15% | 2.225.636,00 |
06.12.2023 | 30,10 | 30,29 | 30,00 | 30,06 | 0,35% | 2.544.688,00 |
05.12.2023 | 29,80 | 30,00 | 29,58 | 29,95 | -1,64% | 3.131.015,00 |
04.12.2023 | 30,18 | 30,82 | 30,15 | 30,45 | 0,50% | 2.317.749,00 |
01.12.2023 | 30,02 | 30,38 | 29,90 | 30,30 | -0,33% | 3.590.305,00 |
30.11.2023 | 30,78 | 30,86 | 30,40 | 30,40 | 1,08% | 11.378.928,00 |
29.11.2023 | 29,88 | 30,32 | 29,69 | 30,08 | -0,13% | 3.268.562,00 |
28.11.2023 | 30,30 | 30,35 | 29,97 | 30,12 | -0,64% | 2.562.236,00 |
27.11.2023 | 30,43 | 30,65 | 30,24 | 30,31 | -0,56% | 2.151.466,00 |
24.11.2023 | 30,15 | 30,48 | 30,09 | 30,48 | -0,55% | 1.900.294,00 |
23.11.2023 | 30,67 | 30,81 | 30,50 | 30,65 | 1,22% | 1.465.688,00 |
22.11.2023 | 30,14 | 30,47 | 30,06 | 30,28 | 0,55% | 2.714.789,00 |
21.11.2023 | 30,39 | 30,50 | 29,98 | 30,12 | -1,78% | 2.487.082,00 |
20.11.2023 | 30,79 | 30,90 | 30,36 | 30,66 | 1,39% | 2.478.983,00 |
17.11.2023 | 29,85 | 30,59 | 29,69 | 30,24 | 0,60% | 4.981.988,00 |
16.11.2023 | 30,52 | 30,96 | 30,03 | 30,06 | -4,07% | 4.325.785,00 |
15.11.2023 | 30,09 | 31,69 | 29,97 | 31,34 | 5,84% | 7.108.267,00 |
14.11.2023 | 28,87 | 30,03 | 28,73 | 29,61 | 2,51% | 4.708.845,00 |
13.11.2023 | 28,80 | 29,01 | 28,69 | 28,88 | 1,64% | 2.645.501,00 |
10.11.2023 | 28,69 | 28,69 | 28,07 | 28,42 | -1,93% | 2.295.557,00 |
09.11.2023 | 28,38 | 29,14 | 28,35 | 28,98 | 1,29% | 3.535.594,00 |
08.11.2023 | 28,67 | 28,93 | 28,33 | 28,61 | 0,09% | 2.971.911,00 |
07.11.2023 | 28,58 | 28,84 | 28,39 | 28,58 | 0,30% | 2.616.440,00 |