1,711€
-1,33%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,77% | 1.689,00 |
| 19.12.2024 | 1,67 | 1,74 | 1,66 | 1,73 | 3,46% | - |
| 18.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,76% | 1.999,00 |
| 17.12.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 1,79% | 9.079,00 |
| 16.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,90% | 18,00 |
| 13.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,69% | 888,00 |
| 12.12.2024 | 1,75 | 1,75 | 1,72 | 1,74 | -0,11% | - |
| 11.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,12% | 4.801,00 |
| 10.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,46% | 200,00 |
| 09.12.2024 | 1,73 | 1,77 | 1,73 | 1,73 | -0,69% | 855,00 |
| 06.12.2024 | 1,74 | 1,76 | 1,73 | 1,74 | -0,46% | - |
| 05.12.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,46% | 1.045,00 |
| 04.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,69% | 75,00 |
| 03.12.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 1,53% | 1.770,00 |
| 02.12.2024 | 1,87 | 1,87 | 1,70 | 1,70 | -11,62% | 1.820,00 |
| 29.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,41% | 210,00 |
| 28.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,15% | 2.955,00 |
| 27.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,86% | 999,00 |
| 26.11.2024 | 1,85 | 1,88 | 1,84 | 1,88 | 2,68% | - |
| 25.11.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 0,77% | 7.800,00 |
| 22.11.2024 | 1,82 | 1,84 | 1,81 | 1,82 | -0,44% | - |
| 21.11.2024 | 1,84 | 1,85 | 1,82 | 1,82 | -0,65% | - |
| 20.11.2024 | 1,85 | 1,87 | 1,83 | 1,84 | 1,44% | - |
| 19.11.2024 | 1,83 | 1,83 | 1,81 | 1,81 | -1,09% | 1.480,00 |
| 18.11.2024 | 1,81 | 1,83 | 1,81 | 1,83 | 0,00% | 4.891,00 |
| 15.11.2024 | 1,82 | 1,83 | 1,82 | 1,83 | -0,11% | 167,00 |
| 14.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,44% | 100,00 |
| 13.11.2024 | 1,81 | 1,85 | 1,80 | 1,81 | -1,20% | - |
| 12.11.2024 | 1,84 | 1,84 | 1,83 | 1,83 | -2,14% | 676,00 |
| 11.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,11% | 500,00 |
| 08.11.2024 | 1,88 | 1,88 | 1,87 | 1,87 | -0,21% | 1.609,00 |
| 07.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,21% | 560,00 |
| 06.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,21% | 284,00 |
| 05.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,43% | 1.000,00 |
| 04.11.2024 | 1,88 | 1,89 | 1,87 | 1,87 | -1,16% | 3.606,00 |
| 01.11.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,64% | 6,00 |
| 31.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,21% | 240,00 |
| 30.10.2024 | 1,90 | 1,90 | 1,88 | 1,88 | -1,37% | 3.352,00 |
| 29.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,74% | 4.400,00 |
| 28.10.2024 | 1,88 | 1,89 | 1,88 | 1,89 | 1,72% | 650,00 |
| 25.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,38% | 1.000,00 |
| 24.10.2024 | 1,89 | 1,91 | 1,88 | 1,88 | 0,11% | - |
| 23.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | 550,00 |
| 22.10.2024 | 1,91 | 1,91 | 1,89 | 1,89 | -1,31% | - |
| 21.10.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 0,58% | - |
| 18.10.2024 | 1,90 | 1,92 | 1,89 | 1,90 | -0,52% | - |
| 17.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,84% | 2.500,00 |
| 16.10.2024 | 1,91 | 1,91 | 1,90 | 1,90 | 0,11% | 2.635,00 |
| 15.10.2024 | 1,91 | 1,91 | 1,90 | 1,90 | -0,68% | 523,00 |
| 14.10.2024 | 1,91 | 1,92 | 1,90 | 1,91 | -0,37% | - |
| 11.10.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 0,52% | - |
| 10.10.2024 | 1,90 | 1,92 | 1,89 | 1,91 | 0,42% | - |
| 09.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,32% | 340,00 |
| 08.10.2024 | 1,86 | 1,91 | 1,86 | 1,90 | 1,71% | - |
| 07.10.2024 | 1,89 | 1,90 | 1,87 | 1,87 | -1,16% | - |
| 04.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,91% | 700,00 |
| 03.10.2024 | 1,87 | 1,90 | 1,84 | 1,88 | -0,21% | - |
| 02.10.2024 | 1,89 | 1,90 | 1,88 | 1,88 | -2,84% | - |
| 01.10.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,31% | 1.000,00 |
| 30.09.2024 | 1,90 | 1,93 | 1,90 | 1,93 | 1,47% | 3.912,00 |
| 27.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,28% | 2.000,00 |
| 26.09.2024 | 1,90 | 1,92 | 1,88 | 1,88 | -0,63% | 5.340,00 |
| 25.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,39% | 500,00 |
| 24.09.2024 | 1,87 | 1,88 | 1,86 | 1,86 | -0,32% | - |
| 23.09.2024 | 1,87 | 1,87 | 1,85 | 1,87 | 1,08% | 406,00 |
| 20.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,70% | 1.113,00 |
| 19.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,73% | 212,00 |
| 18.09.2024 | 1,86 | 1,88 | 1,85 | 1,85 | 0,76% | 3.748,00 |
| 17.09.2024 | 1,82 | 1,84 | 1,82 | 1,84 | 0,99% | 3.418,00 |
| 16.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | 4.700,00 |
| 13.09.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 1,23% | - |
| 12.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | 1.119,00 |
| 11.09.2024 | 1,77 | 1,79 | 1,75 | 1,77 | -1,12% | - |
| 10.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,36% | 2.308,00 |
| 09.09.2024 | 1,75 | 1,77 | 1,75 | 1,76 | 0,92% | - |
| 06.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,23% | 500,00 |
| 05.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,23% | 1,00 |
| 04.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 228,00 |
| 03.09.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -0,34% | 9,00 |
| 02.09.2024 | 1,75 | 1,78 | 1,75 | 1,75 | -1,02% | 4.564,00 |
| 30.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,91% | 1.000,00 |
| 29.08.2024 | 1,75 | 1,78 | 1,75 | 1,75 | 0,23% | - |
| 28.08.2024 | 1,74 | 1,76 | 1,72 | 1,75 | 0,52% | - |
| 27.08.2024 | 1,74 | 1,74 | 1,72 | 1,74 | 0,40% | - |
| 26.08.2024 | 1,73 | 1,74 | 1,73 | 1,73 | -0,12% | - |
| 23.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,40% | 6,00 |
| 22.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,52% | 6.500,00 |
| 21.08.2024 | 1,72 | 1,72 | 1,71 | 1,72 | 0,41% | - |
| 20.08.2024 | 1,74 | 1,76 | 1,71 | 1,71 | 1,30% | - |
| 19.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,05% | 2,00 |
| 16.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,54% | 500,00 |
| 15.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,84% | 168,00 |
| 14.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,30% | 170,00 |
| 13.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,01% | 58,00 |
| 12.08.2024 | 1,67 | 1,68 | 1,66 | 1,68 | 0,48% | - |
| 09.08.2024 | 1,66 | 1,69 | 1,66 | 1,67 | 1,28% | - |
| 08.08.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -2,60% | 2.238,00 |
| 07.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 100,00 |
| 06.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 1.000,00 |
| 05.08.2024 | 1,67 | 1,74 | 1,66 | 1,68 | -1,75% | - |