2,833€
-0,44%
Echtzeit-Aktienkurs PROSEGUR NOM. EO -,06
Bid:
Ask:
Aktienkurse zur PROSEGUR NOM. EO -,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,86 | 2,86 | 2,81 | 2,83 | -0,70% | 139.197,00 |
| 08.09.2026 | 2,85 | 2,88 | 2,83 | 2,85 | -0,35% | 101.772,00 |
| 07.09.2026 | 2,89 | 2,91 | 2,86 | 2,86 | -0,17% | 96.330,00 |
| 04.09.2026 | 2,87 | 2,88 | 2,85 | 2,86 | -0,52% | 106.232,00 |
| 03.09.2026 | 2,87 | 2,90 | 2,86 | 2,88 | 0,35% | 66.315,00 |
| 02.09.2026 | 2,89 | 2,89 | 2,87 | 2,87 | -0,69% | 77.668,00 |
| 01.09.2026 | 2,91 | 2,93 | 2,88 | 2,89 | 0,00% | 129.984,00 |
| 31.08.2026 | 2,91 | 2,95 | 2,89 | 2,89 | -1,20% | 291.582,00 |
| 28.08.2026 | 2,90 | 2,94 | 2,90 | 2,92 | 1,21% | 97.122,00 |
| 27.08.2026 | 2,89 | 2,91 | 2,87 | 2,89 | 0,00% | 145.782,00 |
| 26.08.2026 | 2,87 | 2,92 | 2,86 | 2,89 | 0,87% | 146.294,00 |
| 25.08.2026 | 2,88 | 2,88 | 2,84 | 2,86 | 1,24% | 108.639,00 |
| 24.08.2026 | 2,84 | 2,86 | 2,82 | 2,83 | 0,18% | 131.724,00 |
| 21.08.2026 | 2,83 | 2,84 | 2,81 | 2,82 | 0,00% | 94.458,00 |
| 20.08.2026 | 2,80 | 2,85 | 2,80 | 2,82 | 0,36% | 180.646,00 |
| 19.08.2026 | 2,82 | 2,84 | 2,78 | 2,81 | 0,00% | 234.605,00 |
| 18.08.2026 | 2,85 | 2,86 | 2,81 | 2,81 | -0,71% | 208.166,00 |
| 17.08.2026 | 2,93 | 2,94 | 2,83 | 2,83 | -3,90% | 435.443,00 |
| 14.08.2026 | 2,94 | 2,97 | 2,93 | 2,95 | 0,34% | 181.150,00 |
| 13.08.2026 | 2,92 | 2,97 | 2,91 | 2,94 | 0,34% | 214.821,00 |
| 12.08.2026 | 2,94 | 2,97 | 2,92 | 2,93 | -0,34% | 114.600,00 |
| 11.08.2026 | 2,93 | 2,96 | 2,91 | 2,94 | 0,86% | 166.624,00 |
| 10.08.2026 | 2,98 | 2,98 | 2,89 | 2,91 | -1,69% | 273.284,00 |
| 07.08.2026 | 2,98 | 3,00 | 2,95 | 2,96 | -0,17% | 133.701,00 |
| 06.08.2026 | 3,04 | 3,04 | 2,96 | 2,97 | -1,17% | 170.407,00 |
| 05.08.2026 | 3,00 | 3,04 | 2,98 | 3,00 | -0,33% | 199.517,00 |
| 04.08.2026 | 3,00 | 3,02 | 2,98 | 3,01 | -0,17% | 223.768,00 |
| 03.08.2026 | 3,05 | 3,07 | 2,97 | 3,02 | -0,17% | 358.562,00 |
| 31.07.2026 | 3,20 | 3,20 | 2,98 | 3,02 | -7,08% | 668.639,00 |
| 30.07.2026 | 3,22 | 3,35 | 3,22 | 3,25 | -1,52% | 337.567,00 |
| 29.07.2026 | 3,27 | 3,32 | 3,24 | 3,30 | 1,54% | 344.859,00 |
| 28.07.2026 | 3,23 | 3,28 | 3,21 | 3,25 | 0,46% | 225.594,00 |
| 27.07.2026 | 3,25 | 3,31 | 3,23 | 3,24 | -0,15% | 370.969,00 |
| 24.07.2026 | 3,20 | 3,25 | 3,18 | 3,24 | 1,25% | 311.314,00 |
| 23.07.2026 | 3,12 | 3,22 | 3,08 | 3,20 | 2,24% | 502.674,00 |
| 22.07.2026 | 3,05 | 3,18 | 3,03 | 3,13 | 2,62% | 404.984,00 |
| 21.07.2026 | 3,02 | 3,08 | 2,98 | 3,05 | 1,67% | 321.618,00 |
| 20.07.2026 | 2,90 | 3,01 | 2,90 | 3,00 | 3,09% | 492.584,00 |
| 17.07.2026 | 2,89 | 2,92 | 2,86 | 2,91 | 0,87% | 149.068,00 |
| 16.07.2026 | 2,85 | 2,89 | 2,83 | 2,89 | 0,70% | 93.539,00 |
| 15.07.2026 | 2,88 | 2,88 | 2,80 | 2,87 | 0,35% | 150.242,00 |
| 14.07.2026 | 2,87 | 2,87 | 2,80 | 2,86 | -0,35% | 74.558,00 |
| 13.07.2026 | 2,79 | 2,88 | 2,79 | 2,87 | 2,32% | 172.245,00 |
| 10.07.2026 | 2,86 | 2,86 | 2,79 | 2,80 | 0,18% | 175.343,00 |
| 09.07.2026 | 2,79 | 2,82 | 2,77 | 2,80 | 1,27% | 55.936,00 |
| 08.07.2026 | 2,84 | 2,84 | 2,76 | 2,76 | -2,65% | 202.385,00 |
| 07.07.2026 | 2,86 | 2,89 | 2,81 | 2,84 | 0,18% | 243.776,00 |
| 06.07.2026 | 2,81 | 2,87 | 2,79 | 2,83 | 0,89% | 249.747,00 |
| 03.07.2026 | 2,77 | 2,83 | 2,76 | 2,81 | 1,26% | 162.500,00 |
| 02.07.2026 | 2,72 | 2,77 | 2,72 | 2,77 | 2,03% | 186.748,00 |
| 01.07.2026 | 2,70 | 2,73 | 2,66 | 2,72 | 0,37% | 120.771,00 |
| 30.06.2026 | 2,71 | 2,71 | 2,68 | 2,71 | 0,00% | 110.706,00 |
| 29.06.2026 | 2,71 | 2,73 | 2,69 | 2,71 | 0,00% | 156.728,00 |
| 26.06.2026 | 2,67 | 2,71 | 2,66 | 2,71 | 0,93% | 63.574,00 |
| 25.06.2026 | 2,70 | 2,70 | 2,66 | 2,68 | 0,00% | 160.237,00 |
| 24.06.2026 | 2,67 | 2,69 | 2,66 | 2,68 | -0,19% | 52.403,00 |
| 23.06.2026 | 2,68 | 2,71 | 2,66 | 2,69 | 1,13% | 94.737,00 |
| 22.06.2026 | 2,67 | 2,70 | 2,65 | 2,66 | -1,30% | 163.513,00 |
| 19.06.2026 | 2,67 | 2,70 | 2,66 | 2,69 | 0,75% | 45.716,00 |
| 18.06.2026 | 2,71 | 2,71 | 2,66 | 2,67 | -0,74% | 94.136,00 |
| 17.06.2026 | 2,68 | 2,72 | 2,68 | 2,69 | -0,55% | 136.417,00 |
| 16.06.2026 | 2,72 | 2,74 | 2,68 | 2,71 | -0,37% | 170.233,00 |
| 15.06.2026 | 2,71 | 2,74 | 2,70 | 2,72 | 1,31% | 219.240,00 |
| 12.06.2026 | 2,64 | 2,69 | 2,64 | 2,68 | 2,29% | 213.189,00 |
| 11.06.2026 | 2,63 | 2,64 | 2,61 | 2,62 | 0,38% | 113.946,00 |
| 10.06.2026 | 2,62 | 2,63 | 2,58 | 2,61 | 1,16% | 107.292,00 |
| 09.06.2026 | 2,56 | 2,62 | 2,56 | 2,58 | 0,39% | 128.365,00 |
| 08.06.2026 | 2,63 | 2,63 | 2,57 | 2,57 | -1,53% | 139.026,00 |
| 05.06.2026 | 2,64 | 2,64 | 2,61 | 2,61 | 0,38% | 95.116,00 |
| 04.06.2026 | 2,59 | 2,62 | 2,57 | 2,60 | 1,56% | 97.459,00 |
| 03.06.2026 | 2,58 | 2,60 | 2,56 | 2,56 | -0,97% | 104.005,00 |
| 02.06.2026 | 2,60 | 2,63 | 2,57 | 2,59 | -0,39% | 167.196,00 |
| 01.06.2026 | 2,63 | 2,64 | 2,59 | 2,60 | -1,52% | 228.633,00 |
| 29.05.2026 | 2,61 | 2,65 | 2,59 | 2,64 | 1,15% | 418.295,00 |
| 28.05.2026 | 2,63 | 2,66 | 2,61 | 2,61 | -1,88% | 234.251,00 |
| 27.05.2026 | 2,81 | 2,81 | 2,64 | 2,66 | -5,52% | 846.612,00 |
| 26.05.2026 | 2,76 | 2,84 | 2,76 | 2,81 | -0,35% | 92.420,00 |
| 25.05.2026 | 2,80 | 2,83 | 2,78 | 2,82 | 1,81% | 156.220,00 |
| 22.05.2026 | 2,78 | 2,80 | 2,76 | 2,77 | 0,18% | 160.822,00 |
| 21.05.2026 | 2,74 | 2,78 | 2,73 | 2,77 | 0,91% | 106.369,00 |
| 20.05.2026 | 2,75 | 2,75 | 2,72 | 2,74 | -0,18% | 104.423,00 |
| 19.05.2026 | 2,74 | 2,81 | 2,73 | 2,75 | 0,18% | 133.201,00 |
| 18.05.2026 | 2,70 | 2,75 | 2,68 | 2,74 | 1,48% | 209.082,00 |
| 15.05.2026 | 2,73 | 2,73 | 2,68 | 2,70 | -0,92% | 180.766,00 |
| 14.05.2026 | 2,70 | 2,74 | 2,70 | 2,73 | 1,11% | 57.354,00 |
| 13.05.2026 | 2,73 | 2,73 | 2,68 | 2,70 | 0,00% | 90.451,00 |
| 12.05.2026 | 2,71 | 2,72 | 2,70 | 2,70 | -1,64% | 108.546,00 |
| 11.05.2026 | 2,68 | 2,78 | 2,68 | 2,74 | 2,05% | 204.268,00 |
| 08.05.2026 | 2,71 | 2,74 | 2,69 | 2,69 | -0,92% | 100.184,00 |
| 07.05.2026 | 2,75 | 2,75 | 2,70 | 2,71 | -0,91% | 122.433,00 |
| 06.05.2026 | 2,68 | 2,77 | 2,68 | 2,74 | 0,74% | 139.455,00 |
| 05.05.2026 | 2,66 | 2,73 | 2,66 | 2,72 | 2,45% | 209.061,00 |
| 04.05.2026 | 2,70 | 2,73 | 2,65 | 2,65 | -1,67% | 282.736,00 |
| 30.04.2026 | 2,68 | 2,70 | 2,65 | 2,70 | 1,13% | 71.299,00 |
| 29.04.2026 | 2,68 | 2,69 | 2,66 | 2,67 | 0,00% | 115.007,00 |
| 28.04.2026 | 2,63 | 2,68 | 2,61 | 2,67 | 2,11% | 143.709,00 |
| 27.04.2026 | 2,68 | 2,68 | 2,60 | 2,61 | -1,14% | 179.589,00 |
| 24.04.2026 | 2,66 | 2,67 | 2,63 | 2,64 | -0,75% | 144.795,00 |
| 23.04.2026 | 2,69 | 2,70 | 2,66 | 2,66 | -0,75% | 101.797,00 |
| 22.04.2026 | 2,72 | 2,72 | 2,66 | 2,68 | -0,19% | 150.520,00 |