29,085€
1,17%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 28,75 | 29,10 | 28,66 | 29,09 | 1,19% | 750,00 |
27.03.2024 | 28,32 | 29,01 | 28,32 | 28,75 | 1,50% | 178,00 |
26.03.2024 | 27,53 | 28,49 | 27,53 | 28,32 | 2,89% | 3.410,00 |
25.03.2024 | 27,65 | 27,92 | 27,51 | 27,53 | -0,45% | 403,00 |
22.03.2024 | 27,83 | 27,86 | 27,36 | 27,65 | -0,65% | 25,00 |
21.03.2024 | 27,68 | 28,06 | 27,52 | 27,83 | 0,69% | - |
20.03.2024 | 27,11 | 27,71 | 26,96 | 27,64 | 1,95% | 32,00 |
19.03.2024 | 27,27 | 27,43 | 26,90 | 27,11 | -0,59% | - |
18.03.2024 | 26,98 | 27,83 | 26,95 | 27,27 | 1,14% | - |
15.03.2024 | 27,28 | 27,68 | 26,92 | 26,97 | -1,15% | 180,00 |
14.03.2024 | 27,74 | 27,84 | 27,18 | 27,28 | -1,68% | 1.688,00 |
13.03.2024 | 27,38 | 27,94 | 27,37 | 27,74 | 1,27% | 21,00 |
12.03.2024 | 26,49 | 27,78 | 26,49 | 27,40 | 3,42% | 305,00 |
11.03.2024 | 26,19 | 27,28 | 26,19 | 26,49 | 1,01% | 2.924,00 |
08.03.2024 | 26,45 | 26,49 | 26,22 | 26,23 | -0,86% | - |
07.03.2024 | 26,36 | 26,60 | 25,89 | 26,45 | 0,31% | 220,00 |
06.03.2024 | 25,80 | 26,49 | 25,80 | 26,37 | 2,17% | 656,00 |
05.03.2024 | 26,44 | 26,46 | 25,72 | 25,81 | -2,48% | 666,00 |
04.03.2024 | 27,08 | 27,09 | 26,42 | 26,47 | -2,22% | 1.120,00 |
01.03.2024 | 27,19 | 27,33 | 26,72 | 27,07 | -0,44% | 87,00 |
29.02.2024 | 27,40 | 27,47 | 26,75 | 27,19 | -0,73% | - |
28.02.2024 | 28,07 | 28,07 | 27,15 | 27,39 | -2,47% | 450,00 |
27.02.2024 | 27,85 | 28,18 | 27,57 | 28,08 | 0,83% | 142,00 |
26.02.2024 | 28,29 | 28,36 | 27,77 | 27,85 | -1,48% | 163,00 |
23.02.2024 | 28,51 | 28,75 | 28,19 | 28,27 | -0,85% | 43,00 |
22.02.2024 | 28,26 | 28,70 | 28,23 | 28,51 | 0,85% | 469,00 |
21.02.2024 | 27,59 | 28,65 | 27,59 | 28,27 | 1,95% | 207,00 |
20.02.2024 | 28,70 | 28,70 | 27,71 | 27,73 | -3,37% | 240,00 |
19.02.2024 | 28,87 | 28,89 | 28,45 | 28,70 | -0,61% | - |
16.02.2024 | 29,03 | 29,40 | 28,86 | 28,87 | -0,62% | - |
15.02.2024 | 29,14 | 29,18 | 28,80 | 29,05 | -0,37% | - |
14.02.2024 | 29,36 | 29,64 | 28,82 | 29,16 | -0,66% | 21,00 |
13.02.2024 | 29,50 | 29,94 | 29,26 | 29,36 | -0,40% | 1.724,00 |
12.02.2024 | 29,37 | 29,80 | 29,26 | 29,47 | 0,37% | 39,00 |
09.02.2024 | 29,29 | 29,70 | 29,20 | 29,37 | 0,27% | 300,00 |
08.02.2024 | 29,38 | 29,63 | 28,91 | 29,29 | -0,33% | 677,00 |
07.02.2024 | 29,41 | 29,87 | 29,37 | 29,38 | -0,10% | 302,00 |
06.02.2024 | 28,08 | 29,46 | 28,08 | 29,41 | 4,50% | 531,00 |
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 |
01.12.2023 | 30,34 | 30,36 | 29,97 | 30,34 | -0,39% | 5.052,00 |
30.11.2023 | 30,21 | 30,85 | 30,21 | 30,46 | 1,75% | 7.244,00 |
29.11.2023 | 29,90 | 30,68 | 29,71 | 29,93 | -0,63% | 9.248,00 |
28.11.2023 | 30,11 | 30,52 | 30,00 | 30,12 | -0,69% | 1.132,00 |
27.11.2023 | 30,38 | 30,63 | 30,26 | 30,33 | -0,33% | 3.219,00 |
24.11.2023 | 30,57 | 30,59 | 30,11 | 30,43 | -0,85% | 4.185,00 |
23.11.2023 | 30,30 | 30,81 | 30,30 | 30,69 | 1,64% | 4.852,00 |
22.11.2023 | 30,13 | 30,45 | 30,08 | 30,20 | 0,37% | 9.097,00 |
21.11.2023 | 31,01 | 31,25 | 30,05 | 30,09 | -2,29% | 8.831,00 |
20.11.2023 | 30,61 | 30,96 | 30,39 | 30,79 | 1,85% | 10.199,00 |
17.11.2023 | 30,06 | 30,58 | 29,64 | 30,23 | -0,17% | 3.287,00 |
16.11.2023 | 30,98 | 30,98 | 30,03 | 30,28 | -2,92% | 18.673,00 |
15.11.2023 | 29,73 | 31,66 | 29,46 | 31,19 | 5,26% | 32.162,00 |
14.11.2023 | 29,07 | 30,00 | 28,72 | 29,63 | 2,44% | 13.357,00 |
13.11.2023 | 28,52 | 29,00 | 28,46 | 28,93 | 1,00% | 5.106,00 |
10.11.2023 | 28,20 | 28,65 | 28,02 | 28,64 | -0,30% | 6.814,00 |
09.11.2023 | 28,87 | 29,04 | 28,49 | 28,73 | 0,33% | 3.167,00 |
08.11.2023 | 28,76 | 28,95 | 28,38 | 28,63 | 0,23% | 3.909,00 |
07.11.2023 | 28,47 | 28,76 | 28,42 | 28,57 | 0,26% | 9.730,00 |