1,720€
0,23%
Echtzeit-Aktienkurs PROSEGUR NOM. EO -,06
Bid:
Ask:
Aktienkurse zur PROSEGUR NOM. EO -,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 0,23% | 79.552,00 |
| 28.01.2025 | 1,71 | 1,72 | 1,71 | 1,72 | -0,12% | 54.200,00 |
| 27.01.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,12% | 298.649,00 |
| 24.01.2025 | 1,71 | 1,73 | 1,69 | 1,72 | 0,47% | 237.987,00 |
| 23.01.2025 | 1,70 | 1,73 | 1,69 | 1,71 | -1,16% | 190.580,00 |
| 22.01.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 0,47% | 225.958,00 |
| 21.01.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 0,12% | 134.468,00 |
| 20.01.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,06% | 115.254,00 |
| 17.01.2025 | 1,72 | 1,72 | 1,69 | 1,70 | -0,47% | 222.755,00 |
| 16.01.2025 | 1,70 | 1,73 | 1,69 | 1,71 | 0,23% | 121.002,00 |
| 15.01.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 0,47% | 147.787,00 |
| 14.01.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,59% | 127.568,00 |
| 13.01.2025 | 1,67 | 1,69 | 1,66 | 1,69 | 0,24% | 112.873,00 |
| 10.01.2025 | 1,68 | 1,70 | 1,68 | 1,68 | -0,12% | 94.876,00 |
| 09.01.2025 | 1,69 | 1,69 | 1,66 | 1,68 | 0,00% | 407.819,00 |
| 08.01.2025 | 1,68 | 1,70 | 1,67 | 1,68 | -0,36% | 272.444,00 |
| 07.01.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -0,71% | 119.990,00 |
| 06.01.2025 | 1,72 | 1,72 | 1,68 | 1,70 | 0,35% | 124.238,00 |
| 03.01.2025 | 1,69 | 1,71 | 1,69 | 1,70 | -1,17% | 50.284,00 |
| 02.01.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 1,30% | 128.157,00 |
| 31.12.2024 | 1,68 | 1,70 | 1,68 | 1,69 | -0,12% | 186.903,00 |
| 30.12.2024 | 1,69 | 1,71 | 1,68 | 1,70 | -0,47% | 275.474,00 |
| 27.12.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,12% | 326.676,00 |
| 24.12.2024 | 1,68 | 1,72 | 1,68 | 1,71 | -0,81% | 52.158,00 |
| 23.12.2024 | 1,68 | 1,73 | 1,68 | 1,72 | 0,35% | 199.064,00 |
| 20.12.2024 | 1,74 | 1,74 | 1,69 | 1,71 | -1,27% | 381.876,00 |
| 19.12.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 3,09% | 287.695,00 |
| 18.12.2024 | 1,68 | 1,70 | 1,67 | 1,68 | -0,82% | 258.178,00 |
| 17.12.2024 | 1,69 | 1,70 | 1,67 | 1,70 | 0,47% | 148.375,00 |
| 16.12.2024 | 1,66 | 1,69 | 1,65 | 1,69 | -1,52% | 846.445,00 |
| 13.12.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -1,38% | 281.191,00 |
| 12.12.2024 | 1,73 | 1,74 | 1,72 | 1,74 | -0,23% | 238.391,00 |
| 11.12.2024 | 1,73 | 1,75 | 1,72 | 1,74 | 0,46% | 177.671,00 |
| 10.12.2024 | 1,76 | 1,76 | 1,73 | 1,74 | -0,91% | 121.316,00 |
| 09.12.2024 | 1,76 | 1,78 | 1,72 | 1,75 | 0,46% | 420.804,00 |
| 06.12.2024 | 1,74 | 1,77 | 1,70 | 1,74 | 0,00% | 306.070,00 |
| 05.12.2024 | 1,78 | 1,79 | 1,71 | 1,74 | -2,02% | 399.433,00 |
| 04.12.2024 | 1,74 | 1,78 | 1,71 | 1,78 | 2,89% | 345.679,00 |
| 03.12.2024 | 1,72 | 1,73 | 1,70 | 1,73 | 1,17% | 265.310,00 |
| 02.12.2024 | 1,84 | 1,84 | 1,70 | 1,71 | -12,49% | 1.146.854,00 |
| 29.11.2024 | 1,95 | 1,96 | 1,90 | 1,95 | 0,72% | 979.448,00 |
| 28.11.2024 | 1,92 | 1,96 | 1,91 | 1,94 | 1,04% | 764.604,00 |
| 27.11.2024 | 1,88 | 1,93 | 1,86 | 1,92 | 2,13% | 892.123,00 |
| 26.11.2024 | 1,86 | 1,89 | 1,84 | 1,88 | 1,29% | 280.929,00 |
| 25.11.2024 | 1,82 | 1,86 | 1,82 | 1,86 | 2,32% | 202.701,00 |
| 22.11.2024 | 1,84 | 1,84 | 1,81 | 1,81 | -0,33% | 160.072,00 |
| 21.11.2024 | 1,84 | 1,87 | 1,82 | 1,82 | -0,55% | 93.090,00 |
| 20.11.2024 | 1,84 | 1,87 | 1,83 | 1,83 | -0,54% | 214.593,00 |
| 19.11.2024 | 1,85 | 1,85 | 1,80 | 1,84 | 0,00% | 274.860,00 |
| 18.11.2024 | 1,81 | 1,85 | 1,81 | 1,84 | 0,66% | 138.506,00 |
| 15.11.2024 | 1,85 | 1,85 | 1,81 | 1,83 | 0,22% | 93.403,00 |
| 14.11.2024 | 1,83 | 1,85 | 1,81 | 1,82 | 1,11% | 445.694,00 |
| 13.11.2024 | 1,81 | 1,84 | 1,78 | 1,80 | -0,44% | 177.045,00 |
| 12.11.2024 | 1,86 | 1,86 | 1,81 | 1,81 | -2,79% | 211.966,00 |
| 11.11.2024 | 1,89 | 1,89 | 1,86 | 1,86 | 0,54% | 98.419,00 |
| 08.11.2024 | 1,89 | 1,90 | 1,85 | 1,85 | -1,49% | 178.632,00 |
| 07.11.2024 | 1,89 | 1,89 | 1,86 | 1,88 | 2,73% | 131.742,00 |
| 06.11.2024 | 1,87 | 1,89 | 1,80 | 1,83 | -1,72% | 279.684,00 |
| 05.11.2024 | 1,90 | 1,90 | 1,86 | 1,86 | 0,00% | 94.815,00 |
| 04.11.2024 | 1,90 | 1,92 | 1,86 | 1,86 | -1,89% | 172.982,00 |
| 01.11.2024 | 1,87 | 1,91 | 1,86 | 1,90 | 0,74% | 145.358,00 |
| 31.10.2024 | 1,87 | 1,90 | 1,87 | 1,89 | 0,21% | 213.998,00 |
| 30.10.2024 | 1,90 | 1,91 | 1,88 | 1,88 | -1,36% | 864.525,00 |
| 29.10.2024 | 1,90 | 1,91 | 1,89 | 1,91 | 0,74% | 101.253,00 |
| 28.10.2024 | 1,87 | 1,90 | 1,86 | 1,89 | 1,50% | 237.778,00 |
| 25.10.2024 | 1,87 | 1,88 | 1,86 | 1,87 | -0,96% | 159.163,00 |
| 24.10.2024 | 1,87 | 1,91 | 1,87 | 1,88 | -0,32% | 82.939,00 |
| 23.10.2024 | 1,88 | 1,90 | 1,87 | 1,89 | 0,11% | 124.207,00 |
| 22.10.2024 | 1,90 | 1,91 | 1,85 | 1,89 | -1,26% | 147.817,00 |
| 21.10.2024 | 1,90 | 1,93 | 1,90 | 1,91 | 0,42% | 70.678,00 |
| 18.10.2024 | 1,88 | 1,92 | 1,88 | 1,90 | 0,21% | 289.762,00 |
| 17.10.2024 | 1,91 | 1,92 | 1,90 | 1,90 | -0,42% | 109.102,00 |
| 16.10.2024 | 1,90 | 1,91 | 1,88 | 1,91 | 1,17% | 112.426,00 |
| 15.10.2024 | 1,90 | 1,92 | 1,89 | 1,89 | -1,05% | 96.026,00 |
| 14.10.2024 | 1,91 | 1,91 | 1,89 | 1,91 | -0,42% | 65.507,00 |
| 11.10.2024 | 1,90 | 1,93 | 1,90 | 1,91 | 0,53% | 167.851,00 |
| 10.10.2024 | 1,90 | 1,92 | 1,89 | 1,90 | -0,10% | 86.120,00 |
| 09.10.2024 | 1,90 | 1,92 | 1,89 | 1,91 | 0,32% | 81.298,00 |
| 08.10.2024 | 1,88 | 1,91 | 1,87 | 1,90 | 1,17% | 102.205,00 |
| 07.10.2024 | 1,89 | 1,90 | 1,87 | 1,88 | -0,63% | 193.476,00 |
| 04.10.2024 | 1,87 | 1,91 | 1,87 | 1,89 | 0,64% | 137.252,00 |
| 03.10.2024 | 1,89 | 1,89 | 1,82 | 1,88 | -0,21% | 193.586,00 |
| 02.10.2024 | 1,86 | 1,91 | 1,86 | 1,88 | -0,21% | 128.268,00 |
| 01.10.2024 | 1,93 | 1,94 | 1,87 | 1,89 | -1,77% | 247.013,00 |
| 30.09.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 1,05% | 272.022,00 |
| 27.09.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -1,14% | 247.080,00 |
| 26.09.2024 | 1,90 | 1,93 | 1,90 | 1,92 | 1,37% | 420.773,00 |
| 25.09.2024 | 1,89 | 1,90 | 1,86 | 1,90 | 1,61% | 421.996,00 |
| 24.09.2024 | 1,89 | 1,89 | 1,85 | 1,87 | 0,32% | 90.624,00 |
| 23.09.2024 | 1,84 | 1,87 | 1,83 | 1,86 | 0,54% | 88.589,00 |
| 20.09.2024 | 1,85 | 1,87 | 1,85 | 1,85 | -1,07% | 170.256,00 |
| 19.09.2024 | 1,86 | 1,88 | 1,86 | 1,87 | 0,65% | 123.683,00 |
| 18.09.2024 | 1,85 | 1,89 | 1,84 | 1,86 | 0,98% | 240.075,00 |
| 17.09.2024 | 1,79 | 1,84 | 1,79 | 1,84 | 1,55% | 355.620,00 |
| 16.09.2024 | 1,82 | 1,82 | 1,80 | 1,81 | 0,11% | 87.290,00 |
| 13.09.2024 | 1,79 | 1,81 | 1,78 | 1,81 | 1,23% | 167.703,00 |
| 12.09.2024 | 1,78 | 1,80 | 1,77 | 1,79 | 2,17% | 91.200,00 |
| 11.09.2024 | 1,79 | 1,79 | 1,75 | 1,75 | -0,68% | 57.216,00 |
| 10.09.2024 | 1,75 | 1,79 | 1,75 | 1,76 | 0,00% | 69.198,00 |
| 09.09.2024 | 1,75 | 1,77 | 1,75 | 1,76 | 0,69% | 76.519,00 |