2,900€
-0,68%
Echtzeit-Aktienkurs Prosegur - Compania de Seguridad S.A.
Bid:
Ask:
Aktienkurse zur Prosegur - Compania de Seguridad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 2,84 | 2,93 | 2,84 | 2,92 | 2,28% | 365.858,00 |
| 29.09.2025 | 2,84 | 2,88 | 2,81 | 2,86 | 0,71% | 162.454,00 |
| 26.09.2025 | 2,79 | 2,84 | 2,79 | 2,84 | 1,61% | 129.837,00 |
| 25.09.2025 | 2,75 | 2,81 | 2,75 | 2,79 | 0,90% | 116.852,00 |
| 24.09.2025 | 2,73 | 2,78 | 2,73 | 2,77 | 1,10% | 125.621,00 |
| 23.09.2025 | 2,83 | 2,83 | 2,73 | 2,74 | -2,15% | 165.909,00 |
| 22.09.2025 | 2,82 | 2,82 | 2,79 | 2,80 | -0,89% | 115.994,00 |
| 19.09.2025 | 2,88 | 2,89 | 2,79 | 2,82 | -1,74% | 523.718,00 |
| 18.09.2025 | 2,84 | 2,90 | 2,82 | 2,87 | 1,59% | 205.828,00 |
| 17.09.2025 | 2,76 | 2,83 | 2,76 | 2,83 | 2,17% | 168.349,00 |
| 16.09.2025 | 2,79 | 2,80 | 2,76 | 2,77 | -0,90% | 98.769,00 |
| 15.09.2025 | 2,82 | 2,82 | 2,78 | 2,79 | -0,89% | 96.646,00 |
| 12.09.2025 | 2,80 | 2,82 | 2,76 | 2,82 | 1,62% | 194.554,00 |
| 11.09.2025 | 2,68 | 2,86 | 2,65 | 2,77 | 3,75% | 721.495,00 |
| 10.09.2025 | 2,66 | 2,68 | 2,64 | 2,67 | 0,56% | 171.916,00 |
| 09.09.2025 | 2,62 | 2,67 | 2,62 | 2,66 | 0,38% | 121.292,00 |
| 08.09.2025 | 2,60 | 2,65 | 2,60 | 2,65 | 1,34% | 133.787,00 |
| 05.09.2025 | 2,66 | 2,66 | 2,59 | 2,61 | -0,19% | 128.179,00 |
| 04.09.2025 | 2,62 | 2,63 | 2,60 | 2,62 | 0,38% | 153.955,00 |
| 03.09.2025 | 2,62 | 2,62 | 2,57 | 2,61 | 0,19% | 178.818,00 |
| 02.09.2025 | 2,63 | 2,64 | 2,59 | 2,60 | -2,07% | 196.190,00 |
| 01.09.2025 | 2,67 | 2,67 | 2,63 | 2,66 | 0,19% | 40.843,00 |
| 29.08.2025 | 2,62 | 2,68 | 2,62 | 2,65 | 0,00% | 159.788,00 |
| 28.08.2025 | 2,67 | 2,68 | 2,62 | 2,65 | 0,00% | 157.077,00 |
| 27.08.2025 | 2,69 | 2,69 | 2,64 | 2,65 | -1,67% | 115.328,00 |
| 26.08.2025 | 2,68 | 2,70 | 2,60 | 2,70 | 1,70% | 570.650,00 |
| 25.08.2025 | 2,63 | 2,66 | 2,61 | 2,65 | 0,76% | 98.844,00 |
| 22.08.2025 | 2,63 | 2,64 | 2,61 | 2,63 | 0,00% | 79.195,00 |
| 21.08.2025 | 2,70 | 2,70 | 2,59 | 2,63 | -0,19% | 179.041,00 |
| 20.08.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 0,19% | 80.925,00 |
| 19.08.2025 | 2,65 | 2,66 | 2,62 | 2,63 | -1,68% | 201.936,00 |
| 18.08.2025 | 2,66 | 2,68 | 2,65 | 2,68 | -0,56% | 207.094,00 |
| 15.08.2025 | 2,75 | 2,75 | 2,68 | 2,69 | -1,28% | 195.241,00 |
| 14.08.2025 | 2,70 | 2,73 | 2,68 | 2,73 | 1,30% | 166.569,00 |
| 13.08.2025 | 2,69 | 2,72 | 2,68 | 2,69 | -0,37% | 102.908,00 |
| 12.08.2025 | 2,67 | 2,70 | 2,66 | 2,70 | 0,93% | 391.166,00 |
| 11.08.2025 | 2,64 | 2,68 | 2,63 | 2,68 | 1,52% | 141.679,00 |
| 08.08.2025 | 2,65 | 2,68 | 2,61 | 2,64 | -0,75% | 221.044,00 |
| 07.08.2025 | 2,60 | 2,66 | 2,59 | 2,66 | 2,51% | 283.264,00 |
| 06.08.2025 | 2,58 | 2,61 | 2,56 | 2,59 | 0,39% | 190.810,00 |
| 05.08.2025 | 2,61 | 2,62 | 2,56 | 2,58 | -1,34% | 265.844,00 |
| 04.08.2025 | 2,58 | 2,65 | 2,58 | 2,62 | 0,97% | 287.411,00 |
| 01.08.2025 | 2,60 | 2,60 | 2,56 | 2,59 | -0,38% | 223.432,00 |
| 31.07.2025 | 2,59 | 2,65 | 2,57 | 2,60 | 1,76% | 510.456,00 |
| 30.07.2025 | 2,65 | 2,70 | 2,56 | 2,56 | -5,37% | 1.036.187,00 |
| 29.07.2025 | 2,90 | 2,92 | 2,68 | 2,70 | -7,06% | 1.779.496,00 |
| 28.07.2025 | 2,98 | 3,02 | 2,91 | 2,91 | -3,17% | 179.980,00 |
| 25.07.2025 | 3,00 | 3,01 | 2,96 | 3,00 | 0,84% | 130.538,00 |
| 24.07.2025 | 3,01 | 3,03 | 2,97 | 2,98 | -1,33% | 255.205,00 |
| 23.07.2025 | 3,00 | 3,04 | 3,00 | 3,02 | 1,01% | 139.215,00 |
| 22.07.2025 | 3,00 | 3,03 | 2,96 | 2,99 | -1,65% | 154.943,00 |
| 21.07.2025 | 3,05 | 3,05 | 3,02 | 3,04 | 0,33% | 64.592,00 |
| 18.07.2025 | 3,03 | 3,06 | 3,02 | 3,03 | -1,14% | 85.311,00 |
| 17.07.2025 | 3,03 | 3,06 | 3,03 | 3,06 | 0,49% | 96.686,00 |
| 16.07.2025 | 3,05 | 3,07 | 3,04 | 3,05 | -0,16% | 92.803,00 |
| 15.07.2025 | 3,05 | 3,07 | 3,05 | 3,05 | 0,00% | 159.528,00 |
| 14.07.2025 | 3,06 | 3,09 | 3,00 | 3,05 | -0,49% | 264.357,00 |
| 11.07.2025 | 2,96 | 3,07 | 2,96 | 3,07 | 2,68% | 254.422,00 |
| 10.07.2025 | 2,97 | 3,00 | 2,95 | 2,99 | 1,02% | 285.837,00 |
| 09.07.2025 | 2,93 | 2,98 | 2,93 | 2,96 | 0,51% | 127.011,00 |
| 08.07.2025 | 2,92 | 2,95 | 2,92 | 2,94 | 0,34% | 141.377,00 |
| 07.07.2025 | 2,91 | 2,94 | 2,91 | 2,93 | 0,17% | 46.846,00 |
| 04.07.2025 | 2,93 | 2,95 | 2,90 | 2,93 | -0,17% | 126.594,00 |
| 03.07.2025 | 2,90 | 2,94 | 2,89 | 2,93 | 0,86% | 133.609,00 |
| 02.07.2025 | 2,85 | 2,91 | 2,85 | 2,91 | 1,93% | 84.210,00 |
| 01.07.2025 | 2,94 | 2,94 | 2,84 | 2,85 | -2,23% | 119.887,00 |
| 30.06.2025 | 2,91 | 2,94 | 2,88 | 2,92 | 0,52% | 216.455,00 |
| 27.06.2025 | 2,85 | 2,90 | 2,85 | 2,90 | 0,35% | 99.014,00 |
| 26.06.2025 | 2,84 | 2,91 | 2,83 | 2,89 | 2,30% | 149.940,00 |
| 25.06.2025 | 2,91 | 2,91 | 2,83 | 2,83 | -2,25% | 193.770,00 |
| 24.06.2025 | 2,90 | 2,96 | 2,87 | 2,89 | 0,52% | 413.678,00 |
| 23.06.2025 | 2,77 | 2,88 | 2,75 | 2,88 | 3,98% | 155.576,00 |
| 20.06.2025 | 2,79 | 2,83 | 2,76 | 2,77 | -0,18% | 1.546.920,00 |
| 19.06.2025 | 2,83 | 2,86 | 2,75 | 2,77 | -2,12% | 162.155,00 |
| 18.06.2025 | 2,79 | 2,83 | 2,78 | 2,83 | 0,53% | 174.567,00 |
| 17.06.2025 | 2,76 | 2,82 | 2,75 | 2,82 | 1,62% | 187.183,00 |
| 16.06.2025 | 2,73 | 2,78 | 2,73 | 2,77 | 0,91% | 77.773,00 |
| 13.06.2025 | 2,75 | 2,77 | 2,73 | 2,75 | -1,96% | 144.450,00 |
| 12.06.2025 | 2,74 | 2,82 | 2,70 | 2,80 | 3,32% | 389.723,00 |
| 11.06.2025 | 2,70 | 2,74 | 2,70 | 2,71 | 0,18% | 175.730,00 |
| 10.06.2025 | 2,76 | 2,76 | 2,70 | 2,71 | -1,81% | 150.849,00 |
| 09.06.2025 | 2,70 | 2,76 | 2,69 | 2,76 | 2,80% | 110.531,00 |
| 06.06.2025 | 2,71 | 2,72 | 2,64 | 2,68 | -1,11% | 289.597,00 |
| 05.06.2025 | 2,80 | 2,80 | 2,71 | 2,71 | -2,52% | 154.664,00 |
| 04.06.2025 | 2,73 | 2,84 | 2,73 | 2,78 | 2,02% | 564.223,00 |
| 03.06.2025 | 2,76 | 2,76 | 2,71 | 2,73 | -0,91% | 284.284,00 |
| 02.06.2025 | 2,71 | 2,76 | 2,68 | 2,75 | 0,92% | 163.467,00 |
| 30.05.2025 | 2,75 | 2,75 | 2,71 | 2,73 | -0,18% | 368.836,00 |
| 29.05.2025 | 2,77 | 2,77 | 2,71 | 2,73 | -1,44% | 157.477,00 |
| 28.05.2025 | 2,69 | 2,78 | 2,69 | 2,77 | 1,47% | 157.059,00 |
| 27.05.2025 | 2,71 | 2,75 | 2,69 | 2,73 | 0,00% | 180.857,00 |
| 26.05.2025 | 2,76 | 2,77 | 2,72 | 2,73 | -1,27% | 228.012,00 |
| 23.05.2025 | 2,74 | 2,79 | 2,73 | 2,77 | 0,91% | 470.286,00 |
| 22.05.2025 | 2,71 | 2,74 | 2,71 | 2,74 | -0,54% | 170.567,00 |
| 21.05.2025 | 2,72 | 2,77 | 2,72 | 2,76 | 0,36% | 220.109,00 |
| 20.05.2025 | 2,75 | 2,75 | 2,73 | 2,75 | -0,18% | 251.230,00 |
| 19.05.2025 | 2,73 | 2,78 | 2,71 | 2,75 | 0,00% | 222.347,00 |
| 16.05.2025 | 2,75 | 2,78 | 2,72 | 2,75 | -0,36% | 151.001,00 |
| 15.05.2025 | 2,70 | 2,77 | 2,67 | 2,76 | 2,03% | 488.854,00 |
| 14.05.2025 | 2,63 | 2,78 | 2,56 | 2,71 | 1,12% | 736.586,00 |