2,848€
2,43%
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 |
|---|---|---|---|---|---|---|
| 27.11.2025 | 2,79 | 2,84 | 2,78 | 2,84 | 1,98% | - |
| 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 |
| 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 |