2,783€
1,74%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,76 | 2,81 | 2,74 | 2,79 | 2,10% | - |
| 13.02.2026 | 2,77 | 2,77 | 2,72 | 2,74 | -0,91% | 79.675,00 |
| 12.02.2026 | 2,80 | 2,80 | 2,74 | 2,76 | -1,60% | 80.083,00 |
| 11.02.2026 | 2,79 | 2,82 | 2,75 | 2,81 | -0,88% | 149.837,00 |
| 10.02.2026 | 2,81 | 2,83 | 2,77 | 2,83 | 0,71% | 81.478,00 |
| 09.02.2026 | 2,79 | 2,81 | 2,76 | 2,81 | 1,63% | 65.260,00 |
| 06.02.2026 | 2,78 | 2,78 | 2,73 | 2,77 | -0,72% | 40.164,00 |
| 05.02.2026 | 2,83 | 2,83 | 2,74 | 2,79 | -1,59% | 153.613,00 |
| 04.02.2026 | 2,78 | 2,89 | 2,76 | 2,83 | 2,54% | 211.748,00 |
| 03.02.2026 | 2,86 | 2,86 | 2,75 | 2,76 | -2,99% | 138.299,00 |
| 02.02.2026 | 2,81 | 2,85 | 2,80 | 2,85 | 1,07% | 159.133,00 |
| 30.01.2026 | 2,84 | 2,87 | 2,80 | 2,82 | 0,54% | 265.674,00 |
| 29.01.2026 | 2,85 | 2,86 | 2,80 | 2,80 | -1,32% | 188.871,00 |
| 28.01.2026 | 2,84 | 2,84 | 2,81 | 2,84 | 0,27% | 80.319,00 |
| 27.01.2026 | 2,80 | 2,84 | 2,80 | 2,83 | 0,89% | 130.912,00 |
| 26.01.2026 | 2,80 | 2,83 | 2,79 | 2,81 | 0,00% | 185.892,00 |
| 23.01.2026 | 2,84 | 2,86 | 2,79 | 2,81 | -0,53% | 214.409,00 |
| 22.01.2026 | 2,70 | 2,82 | 2,67 | 2,82 | 6,02% | 400.521,00 |
| 21.01.2026 | 2,69 | 2,69 | 2,60 | 2,66 | 0,19% | 151.764,00 |
| 20.01.2026 | 2,70 | 2,70 | 2,63 | 2,66 | -1,12% | 205.844,00 |
| 19.01.2026 | 2,70 | 2,73 | 2,53 | 2,69 | -0,56% | 740.784,00 |
| 16.01.2026 | 2,62 | 2,72 | 2,60 | 2,70 | 3,25% | 391.399,00 |
| 15.01.2026 | 2,64 | 2,64 | 2,58 | 2,62 | 0,58% | 43.257,00 |
| 14.01.2026 | 2,61 | 2,62 | 2,58 | 2,60 | 0,00% | 95.965,00 |
| 13.01.2026 | 2,63 | 2,64 | 2,57 | 2,60 | -0,76% | 212.815,00 |
| 12.01.2026 | 2,66 | 2,66 | 2,62 | 2,62 | -1,50% | 104.570,00 |
| 09.01.2026 | 2,61 | 2,66 | 2,55 | 2,66 | 2,90% | 396.393,00 |
| 08.01.2026 | 2,60 | 2,61 | 2,58 | 2,59 | -0,77% | 91.214,00 |
| 07.01.2026 | 2,59 | 2,62 | 2,58 | 2,61 | 1,36% | 463.807,00 |
| 06.01.2026 | 2,63 | 2,63 | 2,57 | 2,57 | -1,15% | 90.774,00 |
| 05.01.2026 | 2,57 | 2,62 | 2,57 | 2,60 | 0,97% | 243.314,00 |
| 02.01.2026 | 2,60 | 2,60 | 2,57 | 2,58 | -0,96% | 139.115,00 |
| 31.12.2025 | 2,59 | 2,60 | 2,57 | 2,60 | -0,19% | 70.246,00 |
| 30.12.2025 | 2,59 | 2,61 | 2,57 | 2,61 | 0,77% | 124.365,00 |
| 29.12.2025 | 2,60 | 2,61 | 2,58 | 2,59 | -1,15% | 243.748,00 |
| 24.12.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,97% | 47.857,00 |
| 23.12.2025 | 2,62 | 2,64 | 2,57 | 2,59 | -0,96% | 209.330,00 |
| 22.12.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 1,95% | 123.659,00 |
| 19.12.2025 | 2,59 | 2,60 | 2,56 | 2,57 | -0,97% | 237.279,00 |
| 18.12.2025 | 2,48 | 2,59 | 2,48 | 2,59 | 2,78% | 189.381,00 |
| 17.12.2025 | 2,49 | 2,54 | 2,48 | 2,52 | 0,20% | 593.382,00 |
| 16.12.2025 | 2,55 | 2,57 | 2,49 | 2,52 | -1,95% | 411.561,00 |
| 15.12.2025 | 2,55 | 2,57 | 2,54 | 2,57 | 0,59% | 134.650,00 |
| 12.12.2025 | 2,49 | 2,55 | 2,49 | 2,55 | 2,20% | 267.670,00 |
| 11.12.2025 | 2,47 | 2,50 | 2,46 | 2,50 | 0,81% | 562.068,00 |
| 10.12.2025 | 2,46 | 2,48 | 2,44 | 2,48 | -0,20% | 200.349,00 |
| 09.12.2025 | 2,51 | 2,51 | 2,47 | 2,48 | -1,20% | 178.625,00 |
| 08.12.2025 | 2,56 | 2,56 | 2,51 | 2,51 | -1,76% | 256.580,00 |
| 05.12.2025 | 2,55 | 2,59 | 2,54 | 2,56 | 0,20% | 223.274,00 |
| 04.12.2025 | 2,59 | 2,60 | 2,55 | 2,55 | -1,92% | 269.003,00 |
| 03.12.2025 | 2,66 | 2,66 | 2,59 | 2,60 | -0,76% | 226.266,00 |
| 02.12.2025 | 2,63 | 2,64 | 2,57 | 2,62 | -6,09% | 494.416,00 |
| 01.12.2025 | 2,87 | 2,87 | 2,77 | 2,79 | -2,62% | 550.712,00 |
| 28.11.2025 | 2,86 | 2,89 | 2,81 | 2,87 | 0,70% | 407.706,00 |
| 27.11.2025 | 2,80 | 2,85 | 2,80 | 2,85 | 2,34% | 277.158,00 |
| 26.11.2025 | 2,74 | 2,83 | 2,74 | 2,78 | -0,54% | 95.299,00 |
| 25.11.2025 | 2,78 | 2,85 | 2,75 | 2,80 | 1,27% | 684.017,00 |
| 24.11.2025 | 2,73 | 2,78 | 2,73 | 2,76 | 1,47% | 249.657,00 |
| 21.11.2025 | 2,66 | 2,73 | 2,64 | 2,72 | 1,49% | 238.786,00 |
| 20.11.2025 | 2,72 | 2,72 | 2,65 | 2,68 | 1,13% | 139.863,00 |
| 19.11.2025 | 2,71 | 2,71 | 2,61 | 2,65 | 0,95% | 171.104,00 |
| 18.11.2025 | 2,68 | 2,68 | 2,62 | 2,63 | -1,32% | 310.111,00 |
| 17.11.2025 | 2,71 | 2,71 | 2,65 | 2,66 | -0,19% | 303.408,00 |
| 14.11.2025 | 2,65 | 2,67 | 2,62 | 2,67 | 0,19% | 250.176,00 |
| 13.11.2025 | 2,72 | 2,72 | 2,66 | 2,66 | -1,48% | 217.786,00 |
| 12.11.2025 | 2,69 | 2,71 | 2,65 | 2,70 | 1,69% | 224.928,00 |
| 11.11.2025 | 2,64 | 2,67 | 2,63 | 2,66 | 0,57% | 142.941,00 |
| 10.11.2025 | 2,65 | 2,69 | 2,63 | 2,64 | -0,19% | 276.278,00 |
| 07.11.2025 | 2,66 | 2,71 | 2,64 | 2,65 | 0,38% | 318.399,00 |
| 06.11.2025 | 2,60 | 2,68 | 2,60 | 2,64 | 0,00% | 511.623,00 |
| 05.11.2025 | 2,65 | 2,66 | 2,63 | 2,64 | -0,57% | 188.721,00 |
| 04.11.2025 | 2,71 | 2,74 | 2,62 | 2,65 | -1,30% | 318.288,00 |
| 03.11.2025 | 2,84 | 2,84 | 2,65 | 2,69 | -5,12% | 900.921,00 |
| 31.10.2025 | 2,90 | 2,90 | 2,82 | 2,83 | -0,35% | 131.335,00 |
| 30.10.2025 | 2,82 | 2,87 | 2,79 | 2,84 | 0,71% | 325.467,00 |
| 29.10.2025 | 2,84 | 2,87 | 2,82 | 2,82 | 0,00% | 122.151,00 |
| 28.10.2025 | 2,89 | 2,90 | 2,82 | 2,82 | -2,42% | 179.338,00 |
| 27.10.2025 | 2,95 | 2,99 | 2,89 | 2,89 | -2,53% | 290.141,00 |
| 24.10.2025 | 2,92 | 2,97 | 2,88 | 2,97 | 1,19% | 162.158,00 |
| 23.10.2025 | 2,92 | 2,93 | 2,88 | 2,93 | 1,56% | 79.854,00 |
| 22.10.2025 | 2,99 | 2,99 | 2,83 | 2,89 | -1,87% | 764.357,00 |
| 21.10.2025 | 2,95 | 2,99 | 2,91 | 2,94 | -0,17% | 216.407,00 |
| 20.10.2025 | 2,93 | 2,95 | 2,91 | 2,95 | 1,20% | 114.900,00 |
| 17.10.2025 | 2,92 | 2,94 | 2,88 | 2,91 | -0,85% | 189.853,00 |
| 16.10.2025 | 2,92 | 2,94 | 2,89 | 2,94 | 0,69% | 92.486,00 |
| 15.10.2025 | 2,92 | 2,92 | 2,89 | 2,92 | 0,00% | 140.281,00 |
| 14.10.2025 | 2,85 | 2,92 | 2,85 | 2,92 | 1,22% | 81.173,00 |
| 13.10.2025 | 2,83 | 2,90 | 2,83 | 2,88 | 1,59% | 139.633,00 |
| 10.10.2025 | 2,86 | 2,90 | 2,83 | 2,84 | -1,56% | 225.072,00 |
| 09.10.2025 | 2,86 | 2,90 | 2,85 | 2,88 | 0,52% | 168.693,00 |
| 08.10.2025 | 2,83 | 2,88 | 2,83 | 2,87 | 0,53% | 74.636,00 |
| 07.10.2025 | 2,89 | 2,89 | 2,83 | 2,85 | -0,35% | 262.346,00 |
| 06.10.2025 | 2,87 | 2,88 | 2,81 | 2,86 | 0,53% | 150.895,00 |
| 03.10.2025 | 2,90 | 2,90 | 2,82 | 2,85 | -0,18% | 146.998,00 |
| 02.10.2025 | 2,89 | 2,89 | 2,83 | 2,85 | -0,87% | 126.776,00 |
| 01.10.2025 | 2,93 | 2,93 | 2,86 | 2,88 | -1,54% | 222.631,00 |
| 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 |