2,218€
1,03%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 1,25% | - |
| 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 |
| 21.02.2025 | 1,90 | 1,93 | 1,89 | 1,91 | -0,31% | 234.794,00 |
| 20.02.2025 | 1,89 | 1,93 | 1,89 | 1,91 | 1,16% | 208.003,00 |
| 19.02.2025 | 1,93 | 1,93 | 1,88 | 1,89 | -1,25% | 158.266,00 |
| 18.02.2025 | 1,91 | 1,93 | 1,91 | 1,92 | 0,31% | 122.132,00 |
| 17.02.2025 | 1,92 | 1,93 | 1,87 | 1,91 | -1,34% | 389.653,00 |
| 14.02.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 1,26% | 342.636,00 |
| 13.02.2025 | 1,89 | 1,92 | 1,88 | 1,91 | 1,81% | 490.129,00 |
| 12.02.2025 | 1,87 | 1,88 | 1,84 | 1,88 | 0,11% | 114.307,00 |
| 11.02.2025 | 1,84 | 1,89 | 1,84 | 1,88 | 1,08% | 200.391,00 |
| 10.02.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 2,09% | 205.506,00 |
| 07.02.2025 | 1,84 | 1,84 | 1,81 | 1,82 | -1,09% | 157.829,00 |
| 06.02.2025 | 1,79 | 1,85 | 1,79 | 1,84 | 1,10% | 147.422,00 |
| 05.02.2025 | 1,80 | 1,82 | 1,79 | 1,82 | 1,68% | 147.582,00 |
| 04.02.2025 | 1,80 | 1,80 | 1,77 | 1,79 | -0,22% | 137.752,00 |
| 03.02.2025 | 1,80 | 1,80 | 1,77 | 1,79 | -0,78% | 272.128,00 |
| 31.01.2025 | 1,77 | 1,82 | 1,76 | 1,81 | 2,27% | 210.409,00 |
| 30.01.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 2,67% | 214.033,00 |
| 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 |