3,070€
0,66%
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 |
|---|---|---|---|---|---|---|
| 16.07.2025 | 3,06 | 3,07 | 3,04 | 3,06 | 0,16% | - |
| 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 |
| 13.05.2025 | 2,79 | 2,80 | 2,63 | 2,68 | -3,43% | 789.233,00 |
| 12.05.2025 | 2,76 | 2,79 | 2,74 | 2,77 | 0,73% | 382.568,00 |
| 09.05.2025 | 2,72 | 2,79 | 2,68 | 2,75 | 2,23% | 516.655,00 |
| 08.05.2025 | 2,66 | 2,71 | 2,56 | 2,69 | 0,94% | 472.115,00 |
| 07.05.2025 | 2,67 | 2,70 | 2,63 | 2,67 | 2,30% | 557.436,00 |
| 06.05.2025 | 2,45 | 2,62 | 2,45 | 2,61 | 5,89% | 660.451,00 |
| 05.05.2025 | 2,45 | 2,48 | 2,43 | 2,46 | 0,61% | 210.377,00 |
| 02.05.2025 | 2,46 | 2,46 | 2,38 | 2,45 | -0,41% | 442.218,00 |
| 30.04.2025 | 2,38 | 2,46 | 2,35 | 2,46 | 4,25% | 454.491,00 |
| 29.04.2025 | 2,27 | 2,36 | 2,27 | 2,36 | 3,74% | 496.490,00 |
| 28.04.2025 | 2,26 | 2,28 | 2,23 | 2,27 | 0,67% | 216.210,00 |
| 25.04.2025 | 2,21 | 2,26 | 2,20 | 2,26 | 2,73% | 365.480,00 |
| 24.04.2025 | 2,20 | 2,22 | 2,19 | 2,20 | -0,45% | 167.500,00 |
| 23.04.2025 | 2,22 | 2,22 | 2,17 | 2,21 | 0,46% | 339.825,00 |
| 22.04.2025 | 2,17 | 2,22 | 2,16 | 2,20 | 1,15% | 701.208,00 |
| 17.04.2025 | 2,17 | 2,17 | 2,14 | 2,17 | 0,23% | 125.665,00 |
| 16.04.2025 | 2,13 | 2,17 | 2,12 | 2,17 | 1,64% | 405.992,00 |
| 15.04.2025 | 2,10 | 2,14 | 2,10 | 2,13 | 1,67% | 96.372,00 |
| 14.04.2025 | 2,08 | 2,10 | 2,06 | 2,10 | 1,45% | 127.416,00 |
| 11.04.2025 | 2,05 | 2,09 | 2,01 | 2,07 | 1,98% | 158.069,00 |
| 10.04.2025 | 2,10 | 2,10 | 1,98 | 2,03 | 4,49% | 326.919,00 |
| 09.04.2025 | 1,91 | 1,96 | 1,91 | 1,94 | -1,72% | 255.854,00 |
| 08.04.2025 | 1,93 | 1,99 | 1,91 | 1,97 | 2,71% | 362.160,00 |
| 07.04.2025 | 1,89 | 1,95 | 1,71 | 1,92 | -3,61% | 732.453,00 |
| 04.04.2025 | 2,04 | 2,05 | 1,92 | 1,99 | -1,14% | 464.373,00 |
| 03.04.2025 | 2,01 | 2,03 | 2,00 | 2,02 | 0,25% | 120.280,00 |
| 02.04.2025 | 2,09 | 2,09 | 2,01 | 2,01 | -4,06% | 211.349,00 |
| 01.04.2025 | 2,10 | 2,11 | 2,09 | 2,10 | 0,00% | 130.715,00 |
| 31.03.2025 | 2,11 | 2,12 | 2,08 | 2,10 | -0,48% | 227.158,00 |
| 28.03.2025 | 2,13 | 2,17 | 2,09 | 2,11 | -2,32% | 125.712,00 |
| 27.03.2025 | 2,14 | 2,18 | 2,14 | 2,16 | 0,23% | 175.405,00 |
| 26.03.2025 | 2,12 | 2,17 | 2,12 | 2,15 | 1,18% | 335.054,00 |
| 25.03.2025 | 2,12 | 2,13 | 2,11 | 2,13 | 0,95% | 65.558,00 |
| 24.03.2025 | 2,07 | 2,12 | 2,07 | 2,11 | 1,45% | 285.098,00 |
| 21.03.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -1,66% | 513.645,00 |
| 20.03.2025 | 2,13 | 2,13 | 2,08 | 2,11 | -0,24% | 135.470,00 |
| 19.03.2025 | 2,08 | 2,13 | 2,08 | 2,12 | 1,93% | 181.660,00 |
| 18.03.2025 | 2,10 | 2,10 | 2,05 | 2,08 | 0,00% | 164.371,00 |
| 17.03.2025 | 2,10 | 2,10 | 2,05 | 2,08 | 1,22% | 113.531,00 |
| 14.03.2025 | 2,03 | 2,07 | 2,03 | 2,05 | -0,49% | 67.979,00 |
| 13.03.2025 | 2,03 | 2,07 | 2,01 | 2,06 | 0,98% | 187.695,00 |
| 12.03.2025 | 2,03 | 2,07 | 2,03 | 2,04 | 0,49% | 170.114,00 |
| 11.03.2025 | 2,11 | 2,11 | 2,03 | 2,03 | -4,02% | 338.529,00 |
| 10.03.2025 | 2,18 | 2,19 | 2,11 | 2,12 | -2,76% | 270.867,00 |
| 07.03.2025 | 2,16 | 2,18 | 2,13 | 2,18 | 0,93% | 298.499,00 |
| 06.03.2025 | 2,14 | 2,17 | 2,12 | 2,16 | 1,41% | 392.377,00 |
| 05.03.2025 | 2,10 | 2,15 | 2,09 | 2,13 | 0,95% | 657.007,00 |
| 04.03.2025 | 2,09 | 2,11 | 2,05 | 2,11 | 0,24% | 585.484,00 |
| 03.03.2025 | 1,97 | 2,10 | 1,97 | 2,10 | 8,02% | 1.396.483,00 |
| 28.02.2025 | 1,93 | 2,01 | 1,91 | 1,94 | 1,46% | 1.510.791,00 |
| 27.02.2025 | 1,90 | 1,93 | 1,90 | 1,92 | -0,21% | 204.364,00 |
| 26.02.2025 | 1,90 | 1,93 | 1,90 | 1,92 | 0,42% | 603.644,00 |
| 25.02.2025 | 1,93 | 1,94 | 1,91 | 1,91 | -0,73% | 426.650,00 |
| 24.02.2025 | 1,89 | 1,93 | 1,89 | 1,93 | 0,94% | 315.655,00 |