Prosus N.V. Class N PRX
EURONEXT · Niederlande · Technologiedienstleistungen
€34,82-0,71 (-1,98 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €34,81 | -1,98 % | €35,66 | €35,88 | €34,81 | 2,86M |
| 2026-09-30 | €35,52 | -1,50 % | €36,02 | €36,28 | €35,36 | 3,62M |
| 2026-09-29 | €36,06 | +0,12 % | €35,74 | €36,67 | €35,65 | 2,18M |
| 2026-09-28 | €36,01 | -0,21 % | €36,19 | €36,60 | €35,94 | 2,06M |
| 2026-09-25 | €36,09 | +1,83 % | €35,69 | €36,11 | €35,41 | 2,72M |
| 2026-09-24 | €35,44 | -0,88 % | €35,65 | €36,21 | €35,44 | 2,49M |
| 2026-09-23 | €35,76 | -4,82 % | €37,22 | €37,30 | €35,66 | 3,93M |
| 2026-09-22 | €37,56 | +4,13 % | €37,00 | €38,37 | €36,94 | 4,60M |
| 2026-09-21 | €36,08 | +0,63 % | €36,25 | €36,42 | €35,97 | 2,13M |
| 2026-09-18 | €35,85 | +0,17 % | €35,54 | €35,85 | €35,31 | 10,03M |
| 2026-09-17 | €35,79 | +0,63 % | €35,85 | €35,89 | €35,28 | 2,80M |
| 2026-09-16 | €35,56 | -2,41 % | €36,06 | €36,13 | €35,39 | 3,08M |
| 2026-09-15 | €36,44 | +1,46 % | €36,01 | €36,59 | €35,74 | 2,67M |
| 2026-09-14 | €35,92 | +0,86 % | €35,80 | €36,01 | €35,56 | 2,29M |
| 2026-09-11 | €35,62 | +0,91 % | €35,53 | €35,92 | €35,46 | 1,96M |
| 2026-09-10 | €35,29 | -1,23 % | €35,49 | €35,75 | €35,19 | 1,88M |
| 2026-09-09 | €35,74 | -1,37 % | €36,13 | €36,24 | €35,72 | 2,88M |
| 2026-09-08 | €36,23 | -0,62 % | €36,31 | €36,52 | €36,15 | 2,15M |
| 2026-09-07 | €36,46 | -1,80 % | €37,20 | €37,21 | €36,46 | 1,47M |
| 2026-09-04 | €37,13 | +0,66 % | €36,97 | €37,54 | €36,90 | 2,38M |
| 2026-09-03 | €36,88 | +0,07 % | €36,86 | €37,38 | €36,58 | 2,69M |
| 2026-09-02 | €36,85 | -1,33 % | €37,05 | €37,17 | €36,58 | 2,07M |
| 2026-09-01 | €37,35 | -2,56 % | €37,85 | €37,88 | €37,05 | 2,84M |
| 2026-08-31 | €38,33 | -0,93 % | €38,37 | €38,85 | €38,10 | 9,80M |
| 2026-08-28 | €38,69 | +1,79 % | €38,59 | €38,88 | €37,95 | 2,52M |
| 2026-08-27 | €38,01 | 0,00 % | €37,85 | €38,38 | €37,61 | 2,23M |
| 2026-08-26 | €38,01 | -0,11 % | €38,10 | €38,30 | €37,81 | 1,90M |
| 2026-08-25 | €38,05 | +0,73 % | €37,90 | €38,05 | €37,28 | 2,40M |
| 2026-08-24 | €37,78 | -1,36 % | €37,38 | €37,78 | €37,02 | 2,75M |
| 2026-08-21 | €38,29 | +1,81 % | €37,72 | €38,43 | €37,60 | 2,37M |
| 2026-08-20 | €37,62 | -0,74 % | €38,00 | €38,14 | €37,37 | 2,37M |
| 2026-08-19 | €37,90 | +2,53 % | €37,10 | €37,97 | €36,80 | 2,67M |
| 2026-08-18 | €36,96 | -0,44 % | €37,15 | €37,25 | €36,78 | 2,36M |
| 2026-08-17 | €37,13 | -0,72 % | €37,40 | €38,01 | €37,13 | 2,83M |
| 2026-08-14 | €37,40 | -1,85 % | €38,00 | €38,56 | €37,30 | 2,74M |
| 2026-08-13 | €38,10 | -1,45 % | €38,40 | €38,83 | €37,76 | 3,60M |
| 2026-08-12 | €38,66 | -5,91 % | €40,87 | €40,92 | €38,06 | 5,82M |
| 2026-08-11 | €41,09 | -2,50 % | €41,85 | €42,20 | €41,09 | 2,07M |
| 2026-08-10 | €42,15 | -0,79 % | €42,30 | €42,44 | €41,92 | 1,42M |
| 2026-08-07 | €42,48 | +3,16 % | €41,72 | €42,63 | €41,35 | 2,84M |
| 2026-08-06 | €41,18 | -0,94 % | €41,45 | €41,52 | €40,67 | 1,99M |
| 2026-08-05 | €41,57 | -0,88 % | €42,26 | €42,58 | €41,57 | 2,11M |
| 2026-08-04 | €41,94 | +2,52 % | €40,60 | €42,13 | €40,47 | 2,75M |
| 2026-08-03 | €40,91 | +2,36 % | €40,56 | €41,68 | €40,56 | 2,90M |
| 2026-07-31 | €39,97 | +0,21 % | €39,72 | €40,19 | €39,56 | 3,08M |
| 2026-07-30 | €39,88 | +0,97 % | €39,56 | €39,91 | €39,20 | 2,20M |
| 2026-07-29 | €39,49 | +2,35 % | €39,47 | €39,85 | €39,12 | 2,66M |
| 2026-07-28 | €38,59 | +1,96 % | €38,17 | €38,84 | €37,92 | 2,17M |
| 2026-07-27 | €37,85 | +2,98 % | €37,28 | €38,14 | €37,27 | 3,11M |
| 2026-07-24 | €36,76 | +0,82 % | €36,28 | €36,83 | €36,17 | 1,90M |
| 2026-07-23 | €36,46 | -1,77 % | €37,25 | €37,29 | €36,40 | 3,29M |
| 2026-07-22 | €37,11 | -3,60 % | €37,30 | €37,42 | €36,77 | 5,15M |
| 2026-07-21 | €38,49 | -3,70 % | €39,99 | €40,01 | €38,21 | 4,03M |
| 2026-07-20 | €39,97 | +3,82 % | €39,28 | €40,11 | €39,24 | 3,23M |
| 2026-07-17 | €38,51 | -4,75 % | €39,60 | €39,76 | €38,49 | 3,79M |
| 2026-07-16 | €40,42 | -1,87 % | €41,51 | €41,63 | €40,39 | 3,21M |
| 2026-07-15 | €41,19 | +5,12 % | €39,78 | €41,68 | €39,70 | 3,72M |
| 2026-07-14 | €39,19 | -0,75 % | €39,19 | €39,65 | €38,54 | 2,84M |
| 2026-07-13 | €39,49 | -0,15 % | €39,40 | €39,55 | €38,96 | 2,27M |
| 2026-07-10 | €39,54 | -0,33 % | €39,63 | €39,93 | €39,28 | 2,41M |
| 2026-07-09 | €39,67 | -1,78 % | €40,26 | €40,59 | €39,49 | 3,81M |
| 2026-07-08 | €40,40 | +2,77 % | €40,01 | €41,03 | €39,99 | 6,66M |
| 2026-07-07 | €39,31 | +3,01 % | €38,67 | €39,46 | €38,53 | 3,76M |
| 2026-07-06 | €38,15 | +3,14 % | €37,37 | €38,68 | €37,37 | 4,33M |
| 2026-07-03 | €36,99 | -0,90 % | €37,42 | €37,58 | €36,88 | 2,17M |
| 2026-07-02 | €37,33 | -2,91 % | €38,24 | €38,42 | €37,19 | 3,26M |
| 2026-07-01 | €38,45 | +1,21 % | €38,01 | €38,63 | €37,46 | 3,39M |
| 2026-06-30 | €37,99 | -1,03 % | €38,51 | €39,25 | €37,41 | 4,39M |
| 2026-06-29 | €38,38 | +2,43 % | €38,01 | €39,22 | €37,92 | 3,92M |
| 2026-06-26 | €37,47 | -0,81 % | €37,34 | €37,62 | €36,90 | 2,99M |
| 2026-06-25 | €37,78 | -1,67 % | €38,22 | €38,58 | €37,78 | 3,85M |
| 2026-06-24 | €38,42 | +3,96 % | €37,53 | €38,45 | €37,51 | 3,30M |
| 2026-06-23 | €36,96 | -2,38 % | €37,03 | €37,44 | €36,90 | 3,69M |
| 2026-06-22 | €37,85 | -0,94 % | €38,40 | €38,78 | €37,85 | 3,97M |
| 2026-06-19 | €38,22 | -2,24 % | €39,08 | €39,58 | €38,22 | 7,93M |
| 2026-06-18 | €39,09 | -0,31 % | €38,87 | €39,58 | €38,66 | 4,69M |
| 2026-06-17 | €39,21 | +1,06 % | €39,01 | €39,60 | €38,79 | 3,20M |
| 2026-06-16 | €38,80 | -1,95 % | €39,08 | €39,58 | €38,59 | 3,50M |
| 2026-06-15 | €39,57 | +0,70 % | €39,80 | €40,25 | €39,53 | 2,84M |
| 2026-06-12 | €39,29 | +0,23 % | €40,00 | €40,00 | €39,06 | 3,49M |
| 2026-06-11 | €39,21 | -1,74 % | €39,65 | €40,04 | €39,21 | 3,04M |
| 2026-06-10 | €39,90 | +0,15 % | €40,00 | €40,62 | €39,40 | 3,33M |
| 2026-06-09 | €39,84 | +0,81 % | €40,00 | €40,62 | €39,74 | 2,99M |
| 2026-06-08 | €39,52 | -1,57 % | €39,42 | €40,39 | €39,29 | 4,25M |
| 2026-06-05 | €40,15 | +0,16 % | €40,01 | €41,05 | €40,01 | 2,68M |
| 2026-06-04 | €40,08 | -0,41 % | €40,50 | €40,54 | €39,74 | 3,38M |
| 2026-06-03 | €40,25 | -5,51 % | €41,28 | €41,71 | €40,06 | 3,84M |
| 2026-06-02 | €42,60 | +9,37 % | €42,00 | €43,33 | €41,92 | 5,53M |
| 2026-06-01 | €38,94 | -0,19 % | €39,19 | €39,83 | €38,67 | 3,26M |
| 2026-05-29 | €39,02 | +1,02 % | €39,17 | €39,44 | €38,64 | 6,38M |