31,793€
3,00%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 30,81 | 31,93 | 30,81 | 31,78 | 3,29% | 28,00 |
| 25.04.2024 | 31,34 | 31,36 | 30,40 | 30,77 | -1,74% | 7.760,00 |
| 24.04.2024 | 31,08 | 31,84 | 31,08 | 31,31 | 1,13% | 9.139,00 |
| 23.04.2024 | 30,47 | 31,16 | 30,32 | 30,96 | 3,27% | 18.640,00 |
| 22.04.2024 | 29,60 | 30,10 | 29,41 | 29,98 | 5,21% | 14.314,00 |
| 19.04.2024 | 28,37 | 28,64 | 28,11 | 28,50 | -1,01% | 5.892,00 |
| 18.04.2024 | 28,92 | 28,92 | 28,55 | 28,79 | 1,20% | 3.295,00 |
| 17.04.2024 | 28,47 | 28,88 | 28,33 | 28,45 | -0,40% | 2.795,00 |
| 16.04.2024 | 28,71 | 29,01 | 28,49 | 28,56 | -1,24% | 23.658,00 |
| 15.04.2024 | 29,10 | 29,62 | 28,92 | 28,92 | -1,28% | 10.647,00 |
| 12.04.2024 | 30,33 | 30,50 | 29,30 | 29,30 | -2,37% | 10.442,00 |
| 11.04.2024 | 30,09 | 30,44 | 29,63 | 30,01 | 0,54% | 9.546,00 |
| 10.04.2024 | 29,88 | 30,42 | 29,52 | 29,85 | 1,96% | 19.701,00 |
| 09.04.2024 | 29,77 | 29,77 | 29,25 | 29,27 | -1,33% | 11.349,00 |
| 08.04.2024 | 29,49 | 29,86 | 29,29 | 29,67 | 0,90% | 5.352,00 |
| 05.04.2024 | 29,31 | 29,45 | 29,13 | 29,40 | 0,19% | 3.460,00 |
| 04.04.2024 | 29,46 | 29,78 | 29,30 | 29,35 | -0,47% | 9.845,00 |
| 03.04.2024 | 29,32 | 29,57 | 29,18 | 29,49 | 0,36% | 3.999,00 |
| 02.04.2024 | 29,31 | 29,78 | 29,26 | 29,38 | 0,41% | 20.571,00 |
| 28.03.2024 | 28,65 | 29,27 | 28,65 | 29,26 | 1,61% | 11.956,00 |
| 27.03.2024 | 28,43 | 29,00 | 28,43 | 28,80 | 2,04% | 15.391,00 |
| 26.03.2024 | 28,10 | 28,47 | 28,10 | 28,22 | 2,62% | 13.711,00 |
| 25.03.2024 | 27,60 | 27,93 | 27,50 | 27,50 | -0,70% | 4.414,00 |
| 22.03.2024 | 28,01 | 28,02 | 27,46 | 27,70 | -0,79% | 4.008,00 |
| 21.03.2024 | 27,54 | 28,00 | 27,40 | 27,92 | 0,94% | 17.882,00 |
| 20.03.2024 | 26,90 | 27,69 | 26,89 | 27,66 | 1,62% | 14.368,00 |
| 19.03.2024 | 27,55 | 27,55 | 26,93 | 27,22 | -0,55% | 7.002,00 |
| 18.03.2024 | 27,20 | 27,82 | 27,16 | 27,37 | 1,35% | 10.059,00 |
| 15.03.2024 | 27,23 | 27,48 | 26,99 | 27,00 | -1,46% | 4.974,00 |
| 14.03.2024 | 27,58 | 27,97 | 27,22 | 27,40 | -1,46% | 7.569,00 |
| 13.03.2024 | 27,44 | 27,94 | 27,40 | 27,81 | 1,72% | 12.844,00 |
| 12.03.2024 | 27,17 | 27,90 | 27,16 | 27,34 | 3,40% | 14.666,00 |
| 11.03.2024 | 26,50 | 27,35 | 26,38 | 26,44 | 0,90% | 13.652,00 |
| 08.03.2024 | 26,67 | 26,67 | 26,19 | 26,20 | -0,63% | 8.782,00 |
| 07.03.2024 | 26,04 | 26,56 | 25,90 | 26,37 | -0,11% | 3.784,00 |
| 06.03.2024 | 26,31 | 26,47 | 26,02 | 26,40 | 2,39% | 7.351,00 |
| 05.03.2024 | 26,35 | 26,35 | 25,67 | 25,78 | -2,26% | 4.303,00 |
| 04.03.2024 | 26,84 | 27,28 | 26,35 | 26,38 | -2,22% | 17.147,00 |
| 01.03.2024 | 27,02 | 27,28 | 26,74 | 26,98 | -0,85% | 5.548,00 |
| 29.02.2024 | 27,70 | 27,71 | 26,80 | 27,21 | -0,24% | 17.647,00 |
| 28.02.2024 | 27,55 | 27,80 | 27,18 | 27,27 | -2,66% | 6.650,00 |
| 27.02.2024 | 27,77 | 28,17 | 27,65 | 28,02 | 0,66% | 8.196,00 |
| 26.02.2024 | 28,34 | 28,43 | 27,78 | 27,83 | -1,99% | 8.993,00 |
| 23.02.2024 | 28,68 | 28,68 | 28,22 | 28,40 | -0,05% | 7.114,00 |
| 22.02.2024 | 28,51 | 28,62 | 28,22 | 28,41 | 0,76% | 9.638,00 |
| 21.02.2024 | 27,86 | 28,80 | 27,86 | 28,20 | 2,27% | 10.233,00 |
| 20.02.2024 | 28,78 | 28,78 | 27,55 | 27,57 | -3,75% | 6.167,00 |
| 19.02.2024 | 28,71 | 28,80 | 28,36 | 28,65 | -1,28% | 9.125,00 |
| 16.02.2024 | 29,20 | 29,35 | 28,88 | 29,02 | -0,50% | 5.804,00 |
| 15.02.2024 | 29,31 | 29,31 | 28,52 | 29,16 | 0,36% | 6.357,00 |
| 14.02.2024 | 29,35 | 29,53 | 28,90 | 29,06 | -1,09% | 8.845,00 |
| 13.02.2024 | 29,40 | 29,93 | 29,22 | 29,38 | -0,69% | 12.065,00 |
| 12.02.2024 | 29,25 | 29,80 | 29,25 | 29,58 | 0,54% | 18.026,00 |
| 09.02.2024 | 29,22 | 29,67 | 29,15 | 29,42 | 0,31% | 8.760,00 |
| 08.02.2024 | 29,36 | 29,63 | 28,93 | 29,33 | -0,09% | 17.179,00 |
| 07.02.2024 | 29,54 | 29,85 | 29,36 | 29,36 | -0,37% | 13.256,00 |
| 06.02.2024 | 28,51 | 29,48 | 28,51 | 29,47 | 4,69% | 25.837,00 |
| 05.02.2024 | 28,26 | 28,38 | 27,77 | 28,15 | -0,23% | 16.211,00 |
| 02.02.2024 | 28,50 | 28,95 | 28,01 | 28,21 | 0,93% | 46.906,00 |
| 01.02.2024 | 27,67 | 28,10 | 27,47 | 27,95 | 1,67% | 9.624,00 |
| 31.01.2024 | 27,80 | 27,80 | 27,40 | 27,49 | -1,10% | 5.092,00 |
| 30.01.2024 | 27,95 | 27,99 | 27,53 | 27,80 | -1,38% | 9.973,00 |
| 29.01.2024 | 28,05 | 28,35 | 27,80 | 28,19 | -0,34% | 7.659,00 |
| 26.01.2024 | 28,23 | 28,34 | 27,61 | 28,28 | 0,37% | 5.266,00 |
| 25.01.2024 | 28,50 | 28,81 | 28,05 | 28,18 | 0,70% | 20.128,00 |
| 24.01.2024 | 27,03 | 28,26 | 26,83 | 27,98 | 3,32% | 22.968,00 |
| 23.01.2024 | 26,12 | 27,15 | 26,11 | 27,08 | 5,31% | 20.974,00 |
| 22.01.2024 | 25,09 | 25,90 | 25,01 | 25,72 | -1,63% | 12.021,00 |
| 19.01.2024 | 25,24 | 26,39 | 25,24 | 26,14 | -0,38% | 4.678,00 |
| 18.01.2024 | 25,78 | 26,35 | 25,78 | 26,24 | 2,04% | 15.814,00 |
| 17.01.2024 | 25,90 | 26,00 | 25,50 | 25,72 | -2,54% | 19.856,00 |
| 16.01.2024 | 26,50 | 26,53 | 26,16 | 26,39 | -1,25% | 10.469,00 |
| 15.01.2024 | 27,10 | 27,11 | 26,72 | 26,72 | -1,07% | 9.192,00 |
| 12.01.2024 | 27,08 | 27,15 | 26,86 | 27,01 | 0,11% | 25.143,00 |
| 11.01.2024 | 27,45 | 27,45 | 26,78 | 26,98 | 0,45% | 4.752,00 |
| 10.01.2024 | 26,30 | 26,86 | 26,30 | 26,86 | -0,50% | 21.561,00 |
| 09.01.2024 | 27,14 | 27,48 | 26,53 | 27,00 | -1,41% | 19.854,00 |
| 08.01.2024 | 26,88 | 27,38 | 26,65 | 27,38 | 0,40% | 30.780,00 |
| 05.01.2024 | 27,29 | 27,43 | 27,10 | 27,27 | -0,76% | 22.097,00 |
| 04.01.2024 | 27,28 | 27,63 | 27,02 | 27,48 | 1,18% | 21.180,00 |
| 03.01.2024 | 27,44 | 27,59 | 26,83 | 27,16 | 0,33% | 25.243,00 |
| 02.01.2024 | 27,00 | 27,58 | 26,68 | 27,07 | -0,06% | 35.808,00 |
| 29.12.2023 | 26,85 | 27,35 | 26,79 | 27,09 | 1,21% | 12.269,00 |
| 28.12.2023 | 26,99 | 27,04 | 26,25 | 26,76 | 1,81% | 46.267,00 |
| 27.12.2023 | 26,41 | 26,88 | 26,16 | 26,29 | 1,43% | 60.230,00 |
| 22.12.2023 | 26,98 | 26,98 | 23,82 | 25,92 | -12,30% | 252.269,00 |
| 21.12.2023 | 29,28 | 29,76 | 29,28 | 29,55 | 0,80% | 8.691,00 |
| 20.12.2023 | 30,25 | 30,25 | 29,32 | 29,32 | -2,28% | 6.044,00 |
| 19.12.2023 | 29,26 | 30,09 | 29,21 | 30,00 | 2,62% | 10.811,00 |
| 18.12.2023 | 30,31 | 30,37 | 29,08 | 29,24 | -3,53% | 21.402,00 |
| 15.12.2023 | 30,26 | 30,91 | 30,26 | 30,31 | 0,40% | 7.766,00 |
| 14.12.2023 | 30,11 | 30,23 | 29,78 | 30,19 | 0,25% | 7.137,00 |
| 13.12.2023 | 29,28 | 30,11 | 29,05 | 30,11 | 0,25% | 5.775,00 |
| 12.12.2023 | 30,20 | 30,38 | 29,92 | 30,04 | -0,65% | 4.465,00 |
| 11.12.2023 | 29,99 | 30,23 | 29,66 | 30,23 | 0,60% | 14.311,00 |
| 08.12.2023 | 30,12 | 30,25 | 29,98 | 30,05 | -0,02% | 4.104,00 |
| 07.12.2023 | 29,96 | 30,15 | 29,57 | 30,06 | 0,00% | 11.091,00 |
| 06.12.2023 | 29,82 | 30,27 | 29,82 | 30,06 | 0,40% | 6.306,00 |
| 05.12.2023 | 30,37 | 30,37 | 29,50 | 29,94 | -2,08% | 24.303,00 |
| 04.12.2023 | 30,40 | 30,81 | 30,01 | 30,57 | 0,77% | 15.842,00 |