Prosus N.V.
[ISIN: NL0013654783]
Aktienkurse
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