33,523€
-1,91%
Echtzeit-Aktienkurs Prosus N.V.
Bid:
Ask:
Aktienkurse zur Prosus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 33,75 | 33,75 | 32,89 | 33,38 | -2,33% | 8.972.528,00 |
| 30.05.2024 | 33,75 | 34,18 | 33,19 | 34,18 | 0,92% | 2.546.956,00 |
| 29.05.2024 | 34,33 | 34,35 | 33,72 | 33,87 | -2,04% | 2.618.795,00 |
| 28.05.2024 | 34,95 | 34,95 | 34,40 | 34,57 | -0,89% | 2.192.222,00 |
| 27.05.2024 | 34,67 | 34,88 | 34,45 | 34,88 | 0,30% | 1.344.999,00 |
| 24.05.2024 | 34,56 | 34,82 | 34,27 | 34,78 | -0,40% | 2.184.834,00 |
| 23.05.2024 | 35,08 | 35,12 | 34,67 | 34,92 | -0,39% | 1.713.272,00 |
| 22.05.2024 | 34,85 | 35,15 | 34,80 | 35,05 | -0,47% | 2.337.464,00 |
| 21.05.2024 | 34,80 | 35,37 | 34,52 | 35,22 | -0,24% | 3.786.282,00 |
| 20.05.2024 | 35,53 | 35,63 | 35,21 | 35,30 | -1,36% | 2.038.813,00 |
| 17.05.2024 | 36,41 | 36,49 | 35,41 | 35,79 | -2,29% | 4.154.997,00 |
| 16.05.2024 | 36,10 | 36,63 | 35,91 | 36,63 | 1,02% | 3.648.238,00 |
| 15.05.2024 | 35,52 | 36,26 | 35,10 | 36,26 | 1,10% | 3.416.727,00 |
| 14.05.2024 | 34,70 | 36,23 | 34,55 | 35,86 | 3,49% | 5.087.559,00 |
| 13.05.2024 | 34,21 | 34,72 | 34,05 | 34,65 | 2,03% | 2.573.992,00 |
| 10.05.2024 | 33,82 | 34,10 | 33,75 | 33,96 | 0,18% | 2.458.800,00 |
| 09.05.2024 | 33,32 | 33,90 | 33,22 | 33,90 | 2,49% | 2.388.587,00 |
| 08.05.2024 | 33,19 | 33,20 | 32,72 | 33,08 | -0,44% | 2.463.872,00 |
| 07.05.2024 | 33,50 | 33,63 | 33,20 | 33,22 | -1,32% | 2.658.110,00 |
| 06.05.2024 | 33,54 | 33,96 | 33,51 | 33,67 | 1,25% | 2.436.244,00 |
| 03.05.2024 | 32,80 | 33,82 | 32,77 | 33,25 | 1,71% | 3.865.703,00 |
| 02.05.2024 | 32,04 | 32,89 | 32,04 | 32,69 | 3,74% | 4.182.333,00 |
| 30.04.2024 | 31,54 | 31,93 | 31,46 | 31,51 | -0,08% | 2.375.656,00 |
| 29.04.2024 | 31,77 | 31,85 | 31,45 | 31,54 | -0,28% | 1.633.418,00 |
| 26.04.2024 | 31,38 | 31,93 | 31,38 | 31,63 | 2,65% | 3.058.093,00 |
| 25.04.2024 | 31,18 | 31,26 | 30,60 | 30,81 | 0,00% | - |
| 25.04.2024 | 31,18 | 31,26 | 30,60 | 30,81 | -1,27% | 3.682.318,00 |
| 24.04.2024 | 31,55 | 31,87 | 31,12 | 31,21 | 1,02% | 5.204.558,00 |
| 23.04.2024 | 30,50 | 31,17 | 30,50 | 30,89 | 3,52% | 4.359.998,00 |
| 22.04.2024 | 29,66 | 30,04 | 29,65 | 29,84 | 4,56% | 3.483.638,00 |
| 19.04.2024 | 28,45 | 28,65 | 28,08 | 28,54 | -0,45% | 3.912.057,00 |
| 18.04.2024 | 28,73 | 28,90 | 28,45 | 28,67 | 0,68% | 3.099.694,00 |
| 17.04.2024 | 28,51 | 28,96 | 28,40 | 28,48 | -0,35% | 2.553.878,00 |
| 16.04.2024 | 28,98 | 29,07 | 28,40 | 28,58 | -2,22% | 2.523.426,00 |
| 15.04.2024 | 29,58 | 29,66 | 29,19 | 29,23 | -0,70% | 2.801.335,00 |
| 12.04.2024 | 30,15 | 30,40 | 29,34 | 29,43 | -1,23% | 2.518.904,00 |
| 11.04.2024 | 30,04 | 30,43 | 29,71 | 29,80 | -0,38% | 2.416.894,00 |
| 10.04.2024 | 29,85 | 30,43 | 29,82 | 29,91 | 2,08% | 3.811.840,00 |
| 09.04.2024 | 29,60 | 29,67 | 29,19 | 29,30 | -1,56% | 2.040.220,00 |
| 08.04.2024 | 29,30 | 29,86 | 29,22 | 29,77 | 1,57% | 2.544.449,00 |
| 05.04.2024 | 29,42 | 29,46 | 29,13 | 29,31 | -1,26% | 2.148.832,00 |
| 04.04.2024 | 29,51 | 29,71 | 29,44 | 29,68 | 0,63% | 1.879.271,00 |
| 03.04.2024 | 29,36 | 29,57 | 29,14 | 29,50 | 0,02% | 1.785.628,00 |
| 02.04.2024 | 29,28 | 29,78 | 29,19 | 29,49 | 1,43% | 3.740.981,00 |
| 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% | 2.500.099,00 |
| 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% | 3.209.318,00 |
| 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% | 3.844.364,00 |
| 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 |