2,265€
3,19%
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 | 2,22 | 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 |
| 01.04.2025 | 2,10 | 2,11 | 2,08 | 2,09 | -0,12% | - |
| 31.03.2025 | 2,08 | 2,11 | 2,08 | 2,09 | -1,42% | - |
| 28.03.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -1,51% | 4.900,00 |
| 27.03.2025 | 2,14 | 2,18 | 2,13 | 2,15 | -0,35% | - |
| 26.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,23% | 203,00 |
| 25.03.2025 | 2,13 | 2,16 | 2,13 | 2,16 | 3,86% | 9.500,00 |
| 24.03.2025 | 2,08 | 2,09 | 2,08 | 2,08 | 0,00% | 1.560,00 |
| 21.03.2025 | 2,11 | 2,12 | 2,07 | 2,08 | -1,19% | - |
| 20.03.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,72% | 1.809,00 |
| 19.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,48% | 8.173,00 |
| 18.03.2025 | 2,09 | 2,09 | 2,08 | 2,08 | -0,72% | 151,00 |
| 17.03.2025 | 2,08 | 2,09 | 2,08 | 2,09 | 1,70% | 3.231,00 |
| 14.03.2025 | 2,06 | 2,07 | 2,04 | 2,06 | 1,23% | - |
| 13.03.2025 | 2,04 | 2,04 | 2,03 | 2,03 | -0,37% | 4.999,00 |
| 12.03.2025 | 2,04 | 2,06 | 2,03 | 2,04 | 0,12% | - |
| 11.03.2025 | 2,12 | 2,12 | 2,04 | 2,04 | -3,33% | 1.420,00 |
| 10.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -2,55% | 830,00 |
| 07.03.2025 | 2,17 | 2,17 | 2,15 | 2,16 | 0,93% | 3.199,00 |
| 06.03.2025 | 2,15 | 2,15 | 2,14 | 2,14 | 0,00% | 9.902,00 |
| 05.03.2025 | 2,14 | 2,15 | 2,14 | 2,14 | 1,90% | 3.460,00 |
| 04.03.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 0,48% | 3.864,00 |
| 03.03.2025 | 1,99 | 2,09 | 1,99 | 2,09 | 5,03% | 830,00 |
| 28.02.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 4,52% | 7.552,00 |
| 27.02.2025 | 1,91 | 1,93 | 1,90 | 1,90 | -0,21% | - |
| 26.02.2025 | 1,92 | 1,93 | 1,90 | 1,91 | -0,31% | - |
| 25.02.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -1,03% | 8.823,00 |
| 24.02.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 1,84% | 1.058,00 |
| 21.02.2025 | 1,92 | 1,93 | 1,89 | 1,90 | -0,84% | - |
| 20.02.2025 | 1,89 | 1,93 | 1,89 | 1,92 | 1,27% | - |
| 19.02.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -0,89% | - |
| 18.02.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -0,21% | 1.101,00 |
| 17.02.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -0,42% | 5.191,00 |
| 14.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,42% | 625,00 |
| 13.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,16% | 2.099,00 |
| 12.02.2025 | 1,88 | 1,89 | 1,86 | 1,89 | 1,29% | - |
| 11.02.2025 | 1,88 | 1,88 | 1,87 | 1,87 | 2,98% | 922,00 |
| 10.02.2025 | 1,81 | 1,82 | 1,81 | 1,81 | -0,66% | 3.263,00 |
| 07.02.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -0,60% | 21,00 |
| 06.02.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 1,27% | - |
| 05.02.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 1,46% | 7.427,00 |
| 04.02.2025 | 1,79 | 1,80 | 1,78 | 1,79 | -0,33% | - |
| 03.02.2025 | 1,78 | 1,79 | 1,78 | 1,79 | -0,33% | 1.022,00 |
| 31.01.2025 | 1,77 | 1,82 | 1,76 | 1,80 | 1,81% | - |
| 30.01.2025 | 1,73 | 1,77 | 1,72 | 1,77 | 2,61% | - |
| 29.01.2025 | 1,73 | 1,73 | 1,71 | 1,72 | 0,41% | - |
| 28.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,47% | 300,00 |
| 27.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 1.000,00 |
| 24.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,23% | 1,00 |
| 23.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,87% | 69,00 |
| 22.01.2025 | 1,72 | 1,73 | 1,71 | 1,73 | 0,41% | - |
| 21.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 477,00 |
| 20.01.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 1,30% | - |
| 17.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,24% | 29.100,00 |
| 16.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,83% | 7.900,00 |
| 15.01.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -0,65% | 14,00 |
| 14.01.2025 | 1,70 | 1,70 | 1,68 | 1,70 | 0,41% | - |
| 13.01.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,30% | 3.039,00 |
| 10.01.2025 | 1,68 | 1,70 | 1,68 | 1,69 | 0,00% | - |
| 09.01.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 0,30% | - |
| 08.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,06% | 8.879,00 |
| 07.01.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 0,24% | 3.210,00 |
| 06.01.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -0,70% | 4.000,00 |
| 03.01.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -0,18% | 3.700,00 |
| 02.01.2025 | 1,70 | 1,72 | 1,69 | 1,71 | 0,65% | - |
| 30.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 296,00 |
| 27.12.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,94% | 2.415,00 |
| 23.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,95% | 209,00 |
| 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 |