2,630€
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,63 | 2,64 | 2,63 | 2,64 | 0,38% | 116,00 |
| 21.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,57% | 500,00 |
| 20.08.2025 | 2,63 | 2,63 | 2,62 | 2,62 | -0,76% | 37,00 |
| 19.08.2025 | 2,63 | 2,64 | 2,63 | 2,64 | -1,31% | 17,00 |
| 18.08.2025 | 2,68 | 2,68 | 2,67 | 2,67 | -1,11% | 1.492,00 |
| 15.08.2025 | 2,73 | 2,73 | 2,68 | 2,70 | -1,46% | 1.089,00 |
| 14.08.2025 | 2,71 | 2,74 | 2,69 | 2,74 | 1,11% | 14.884,00 |
| 13.08.2025 | 2,72 | 2,72 | 2,70 | 2,71 | 0,74% | 1.820,00 |
| 12.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,94% | 14,00 |
| 11.08.2025 | 2,62 | 2,67 | 2,62 | 2,67 | 0,76% | 96,00 |
| 08.08.2025 | 2,66 | 2,66 | 2,63 | 2,65 | 0,00% | 2.478,00 |
| 07.08.2025 | 2,65 | 2,66 | 2,64 | 2,65 | 1,73% | 4.927,00 |
| 06.08.2025 | 2,59 | 2,60 | 2,56 | 2,60 | 0,19% | 1.609,00 |
| 05.08.2025 | 2,59 | 2,60 | 2,57 | 2,60 | -0,38% | 191,00 |
| 04.08.2025 | 2,62 | 2,64 | 2,61 | 2,61 | 0,97% | 12.866,00 |
| 01.08.2025 | 2,60 | 2,60 | 2,56 | 2,58 | -0,39% | 287,00 |
| 31.07.2025 | 2,62 | 2,62 | 2,58 | 2,59 | 0,78% | 1.425,00 |
| 30.07.2025 | 2,70 | 2,70 | 2,56 | 2,57 | -4,81% | 625,00 |
| 29.07.2025 | 2,93 | 2,93 | 2,68 | 2,70 | -7,69% | 25.974,00 |
| 28.07.2025 | 3,04 | 3,04 | 2,92 | 2,93 | -2,01% | 6.500,00 |
| 25.07.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,42% | 1,00 |
| 24.07.2025 | 3,05 | 3,05 | 2,97 | 2,97 | -1,57% | - |
| 23.07.2025 | 3,00 | 3,04 | 3,00 | 3,02 | 1,17% | 653,00 |
| 22.07.2025 | 2,97 | 2,99 | 2,97 | 2,99 | -1,97% | 1.520,00 |
| 21.07.2025 | 3,04 | 3,05 | 3,00 | 3,05 | 0,91% | 2.480,00 |
| 18.07.2025 | 3,07 | 3,07 | 3,02 | 3,02 | -1,07% | - |
| 17.07.2025 | 3,09 | 3,09 | 3,05 | 3,05 | -0,16% | 40,00 |
| 16.07.2025 | 3,05 | 3,07 | 3,05 | 3,06 | 0,16% | 1.816,00 |
| 15.07.2025 | 3,05 | 3,07 | 3,05 | 3,05 | -0,16% | 1.063,00 |
| 14.07.2025 | 3,05 | 3,06 | 3,05 | 3,06 | -0,81% | 70,00 |
| 11.07.2025 | 2,99 | 3,08 | 2,99 | 3,08 | 2,84% | 1.414,00 |
| 10.07.2025 | 2,95 | 3,00 | 2,95 | 3,00 | 1,70% | 3.867,00 |
| 09.07.2025 | 2,97 | 2,97 | 2,95 | 2,95 | 0,00% | 2.030,00 |
| 08.07.2025 | 2,92 | 2,95 | 2,91 | 2,95 | 0,86% | 132,00 |
| 07.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 108,00 |
| 04.07.2025 | 2,93 | 2,93 | 2,92 | 2,92 | -0,34% | 7.300,00 |
| 03.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,77% | 1.003,00 |
| 02.07.2025 | 2,87 | 2,91 | 2,85 | 2,91 | 0,26% | - |
| 01.07.2025 | 2,90 | 2,94 | 2,90 | 2,90 | 0,17% | 219,00 |
| 30.06.2025 | 2,90 | 2,93 | 2,88 | 2,90 | 0,17% | 6.452,00 |
| 27.06.2025 | 2,91 | 2,91 | 2,89 | 2,89 | -0,69% | 1.124,00 |
| 26.06.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 4,68% | 1.000,00 |
| 25.06.2025 | 2,88 | 2,89 | 2,78 | 2,78 | -5,28% | 8.684,00 |
| 24.06.2025 | 2,94 | 2,95 | 2,88 | 2,94 | 5,01% | 10.717,00 |
| 23.06.2025 | 2,76 | 2,80 | 2,76 | 2,80 | 1,27% | 72,00 |
| 20.06.2025 | 2,79 | 2,82 | 2,76 | 2,76 | -2,65% | - |
| 19.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,18% | 5.850,00 |
| 18.06.2025 | 2,81 | 2,83 | 2,78 | 2,83 | 1,98% | - |
| 17.06.2025 | 2,75 | 2,78 | 2,75 | 2,78 | 0,00% | 4.351,00 |
| 16.06.2025 | 2,73 | 2,78 | 2,73 | 2,78 | 0,36% | 2.501,00 |
| 13.06.2025 | 2,75 | 2,77 | 2,75 | 2,77 | 0,18% | 1.300,00 |
| 12.06.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 2,22% | 1.201,00 |
| 11.06.2025 | 2,74 | 2,74 | 2,70 | 2,70 | -0,74% | 716,00 |
| 10.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | 2.135,00 |
| 09.06.2025 | 2,67 | 2,72 | 2,67 | 2,72 | 0,93% | 804,00 |
| 06.06.2025 | 2,65 | 2,70 | 2,65 | 2,70 | -0,19% | 500,00 |
| 05.06.2025 | 2,75 | 2,75 | 2,70 | 2,70 | -3,05% | 3.399,00 |
| 04.06.2025 | 2,80 | 2,82 | 2,79 | 2,79 | 2,96% | 1.822,00 |
| 03.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -2,17% | 200,00 |
| 02.06.2025 | 2,75 | 2,77 | 2,75 | 2,77 | 1,47% | 70,00 |
| 30.05.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,09% | 656,00 |
| 29.05.2025 | 2,78 | 2,79 | 2,71 | 2,73 | -1,71% | - |
| 28.05.2025 | 2,72 | 2,78 | 2,72 | 2,78 | 1,46% | 2.396,00 |
| 27.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,18% | 103,00 |
| 26.05.2025 | 2,79 | 2,81 | 2,73 | 2,74 | -0,72% | 3.442,00 |
| 23.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,91% | 37,00 |
| 22.05.2025 | 2,73 | 2,74 | 2,73 | 2,74 | -0,55% | 7.008,00 |
| 21.05.2025 | 2,74 | 2,75 | 2,74 | 2,75 | 0,73% | 3.460,00 |
| 20.05.2025 | 2,75 | 2,75 | 2,73 | 2,73 | -1,97% | 6.295,00 |
| 19.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,83% | 370,00 |
| 16.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,91% | 999,00 |
| 15.05.2025 | 2,70 | 2,76 | 2,70 | 2,76 | 0,73% | 1.048,00 |
| 14.05.2025 | 2,76 | 2,76 | 2,74 | 2,74 | 3,40% | 5.800,00 |
| 13.05.2025 | 2,79 | 2,79 | 2,65 | 2,65 | -3,99% | 13.518,00 |
| 12.05.2025 | 2,78 | 2,84 | 2,76 | 2,76 | 0,27% | 5.654,00 |
| 09.05.2025 | 2,70 | 2,77 | 2,69 | 2,75 | 1,57% | - |
| 08.05.2025 | 2,67 | 2,71 | 2,67 | 2,71 | 1,88% | 1.661,00 |
| 07.05.2025 | 2,68 | 2,68 | 2,65 | 2,66 | 2,31% | 7.371,00 |
| 06.05.2025 | 2,46 | 2,60 | 2,46 | 2,60 | 6,56% | 19.971,00 |
| 05.05.2025 | 2,42 | 2,44 | 2,42 | 2,44 | -0,81% | 2.116,00 |
| 02.05.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -0,20% | 260,00 |
| 30.04.2025 | 2,41 | 2,47 | 2,41 | 2,47 | 6,02% | 5.950,00 |
| 29.04.2025 | 2,31 | 2,33 | 2,29 | 2,33 | 3,10% | 1.650,00 |
| 28.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,22% | 3.800,00 |
| 25.04.2025 | 2,22 | 2,25 | 2,22 | 2,25 | 2,51% | 5.212,00 |
| 24.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,15% | 101,00 |
| 23.04.2025 | 2,21 | 2,21 | 2,17 | 2,17 | -1,36% | 48,00 |
| 22.04.2025 | 2,19 | 2,20 | 2,19 | 2,20 | 1,85% | 3.468,00 |
| 17.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,47% | 750,00 |
| 16.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 1,42% | 2.999,00 |
| 15.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,44% | 10,00 |
| 14.04.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,36% | 5,00 |
| 11.04.2025 | 2,05 | 2,10 | 2,02 | 2,10 | 4,09% | - |
| 10.04.2025 | 2,12 | 2,12 | 1,99 | 2,02 | -2,89% | 3.282,00 |
| 09.04.2025 | 1,97 | 2,08 | 1,97 | 2,08 | 8,64% | 1.790,00 |
| 08.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | 1,00 |
| 07.04.2025 | 1,83 | 1,94 | 1,83 | 1,94 | 0,10% | 6,00 |
| 04.04.2025 | 2,01 | 2,01 | 1,94 | 1,94 | -3,58% | 7.653,00 |
| 03.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -2,90% | 2.500,00 |
| 02.04.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,84% | 2.200,00 |