2,588€
2,27%
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 |
|---|---|---|---|---|---|---|
| 18.12.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 1,78% | 7.723,00 |
| 17.12.2025 | 2,53 | 2,53 | 2,49 | 2,53 | 0,80% | 289,00 |
| 16.12.2025 | 2,55 | 2,56 | 2,50 | 2,51 | -2,14% | 1.635,00 |
| 15.12.2025 | 2,57 | 2,57 | 2,55 | 2,57 | 0,79% | 1.037,00 |
| 12.12.2025 | 2,51 | 2,55 | 2,51 | 2,55 | 2,21% | 8.343,00 |
| 11.12.2025 | 2,47 | 2,51 | 2,47 | 2,49 | 0,20% | 3.624,00 |
| 10.12.2025 | 2,49 | 2,49 | 2,46 | 2,49 | 0,00% | 994,00 |
| 09.12.2025 | 2,52 | 2,52 | 2,48 | 2,49 | -1,19% | 5.069,00 |
| 08.12.2025 | 2,57 | 2,57 | 2,52 | 2,52 | -1,95% | 2.082,00 |
| 05.12.2025 | 2,56 | 2,59 | 2,55 | 2,57 | 0,39% | 10.514,00 |
| 04.12.2025 | 2,62 | 2,62 | 2,54 | 2,56 | -2,11% | 791,00 |
| 03.12.2025 | 2,63 | 2,66 | 2,61 | 2,61 | 0,00% | 3.080,00 |
| 02.12.2025 | 2,65 | 2,65 | 2,60 | 2,61 | -6,95% | 10.775,00 |
| 01.12.2025 | 2,87 | 2,87 | 2,78 | 2,81 | -2,60% | 11.365,00 |
| 28.11.2025 | 2,85 | 2,88 | 2,82 | 2,88 | 1,77% | 1.420,00 |
| 27.11.2025 | 2,82 | 2,85 | 2,82 | 2,83 | 1,43% | 9.203,00 |
| 26.11.2025 | 2,80 | 2,81 | 2,77 | 2,79 | 0,36% | 567,00 |
| 25.11.2025 | 2,75 | 2,81 | 2,75 | 2,78 | 0,36% | 2.646,00 |
| 24.11.2025 | 2,75 | 2,78 | 2,73 | 2,77 | 1,28% | 15.030,00 |
| 21.11.2025 | 2,72 | 2,74 | 2,72 | 2,74 | 2,43% | 12,00 |
| 20.11.2025 | 2,68 | 2,69 | 2,67 | 2,67 | 0,75% | 330,00 |
| 19.11.2025 | 2,63 | 2,65 | 2,63 | 2,65 | 0,76% | 10,00 |
| 18.11.2025 | 2,64 | 2,67 | 2,63 | 2,63 | -0,57% | 2.328,00 |
| 17.11.2025 | 2,70 | 2,70 | 2,65 | 2,65 | -0,56% | 22.516,00 |
| 14.11.2025 | 2,64 | 2,67 | 2,64 | 2,66 | -0,19% | 2.026,00 |
| 13.11.2025 | 2,72 | 2,72 | 2,67 | 2,67 | -0,19% | 2.575,00 |
| 12.11.2025 | 2,69 | 2,71 | 2,67 | 2,67 | 0,00% | 1.663,00 |
| 11.11.2025 | 2,66 | 2,67 | 2,65 | 2,67 | 0,75% | 49,00 |
| 10.11.2025 | 2,68 | 2,69 | 2,64 | 2,65 | 0,00% | 2.163,00 |
| 07.11.2025 | 2,65 | 2,68 | 2,53 | 2,65 | -0,19% | 13.647,00 |
| 06.11.2025 | 2,65 | 2,66 | 2,64 | 2,66 | 0,19% | 753,00 |
| 05.11.2025 | 2,60 | 2,65 | 2,60 | 2,65 | 1,53% | 66,00 |
| 04.11.2025 | 2,70 | 2,70 | 2,61 | 2,61 | -3,33% | 4.663,00 |
| 03.11.2025 | 2,83 | 2,83 | 2,66 | 2,70 | -4,59% | 10.882,00 |
| 31.10.2025 | 2,87 | 2,87 | 2,83 | 2,83 | 0,00% | 6.403,00 |
| 30.10.2025 | 2,87 | 2,87 | 2,83 | 2,83 | -0,18% | 1.014,00 |
| 29.10.2025 | 2,83 | 2,87 | 2,83 | 2,84 | 0,18% | 1.710,00 |
| 28.10.2025 | 2,90 | 2,90 | 2,83 | 2,83 | -3,25% | 6.122,00 |
| 27.10.2025 | 2,99 | 2,99 | 2,92 | 2,93 | -1,68% | 3.709,00 |
| 24.10.2025 | 2,93 | 2,98 | 2,90 | 2,98 | 1,54% | 2.855,00 |
| 23.10.2025 | 2,85 | 2,95 | 2,85 | 2,93 | 1,03% | 3.666,00 |
| 22.10.2025 | 2,98 | 2,98 | 2,90 | 2,90 | -0,51% | 959,00 |
| 21.10.2025 | 2,94 | 2,96 | 2,92 | 2,92 | -1,02% | 1.061,00 |
| 20.10.2025 | 2,94 | 2,95 | 2,92 | 2,95 | 0,86% | 6.593,00 |
| 17.10.2025 | 2,90 | 2,93 | 2,90 | 2,92 | 0,86% | 1.136,00 |
| 16.10.2025 | 2,92 | 2,92 | 2,90 | 2,90 | -0,34% | 1.865,00 |
| 15.10.2025 | 2,95 | 2,95 | 2,90 | 2,91 | -1,02% | 5.946,00 |
| 14.10.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 2,26% | 23,00 |
| 13.10.2025 | 2,89 | 2,90 | 2,87 | 2,87 | 0,17% | 1.518,00 |
| 10.10.2025 | 2,87 | 2,88 | 2,87 | 2,87 | -0,87% | 8.800,00 |
| 09.10.2025 | 2,86 | 2,89 | 2,84 | 2,89 | 1,05% | 2.572,00 |
| 08.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,18% | 6,00 |
| 07.10.2025 | 2,87 | 2,87 | 2,86 | 2,86 | 0,88% | 5.906,00 |
| 06.10.2025 | 2,84 | 2,84 | 2,83 | 2,83 | -0,88% | 1.474,00 |
| 03.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,18% | 6,00 |
| 02.10.2025 | 2,91 | 2,91 | 2,85 | 2,85 | -1,55% | 45,00 |
| 01.10.2025 | 2,91 | 2,93 | 2,87 | 2,90 | 0,17% | 59,00 |
| 30.09.2025 | 2,86 | 2,90 | 2,86 | 2,89 | 1,76% | 1.619,00 |
| 29.09.2025 | 2,87 | 2,87 | 2,84 | 2,84 | -0,18% | 1.003,00 |
| 26.09.2025 | 2,81 | 2,85 | 2,80 | 2,85 | 1,79% | 847,00 |
| 25.09.2025 | 2,77 | 2,80 | 2,77 | 2,80 | 0,72% | 3.486,00 |
| 24.09.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 0,54% | 6.682,00 |
| 23.09.2025 | 2,81 | 2,81 | 2,74 | 2,76 | -1,43% | 207,00 |
| 22.09.2025 | 2,83 | 2,83 | 2,80 | 2,80 | -0,18% | 415,00 |
| 19.09.2025 | 2,88 | 2,88 | 2,81 | 2,81 | -1,92% | 68,00 |
| 18.09.2025 | 2,84 | 2,90 | 2,84 | 2,86 | 2,33% | 24.036,00 |
| 17.09.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 0,54% | 3.606,00 |
| 16.09.2025 | 2,80 | 2,80 | 2,77 | 2,78 | -0,71% | 274,00 |
| 15.09.2025 | 2,83 | 2,83 | 2,78 | 2,80 | -0,18% | 1.779,00 |
| 12.09.2025 | 2,75 | 2,85 | 2,75 | 2,81 | 3,70% | 19.023,00 |
| 11.09.2025 | 2,68 | 2,72 | 2,65 | 2,71 | 1,41% | 1.038,00 |
| 10.09.2025 | 2,66 | 2,68 | 2,65 | 2,67 | 0,19% | - |
| 09.09.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 0,76% | 2.995,00 |
| 08.09.2025 | 2,60 | 2,65 | 2,59 | 2,64 | 0,86% | 5.153,00 |
| 05.09.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -0,19% | 819,00 |
| 04.09.2025 | 2,61 | 2,63 | 2,61 | 2,63 | 1,16% | 18,00 |
| 03.09.2025 | 2,61 | 2,61 | 2,60 | 2,60 | 0,00% | 1.474,00 |
| 02.09.2025 | 2,63 | 2,63 | 2,60 | 2,60 | -1,70% | 299,00 |
| 01.09.2025 | 2,67 | 2,67 | 2,64 | 2,64 | -0,56% | 399,00 |
| 29.08.2025 | 2,66 | 2,66 | 2,64 | 2,66 | -0,19% | 3.410,00 |
| 28.08.2025 | 2,67 | 2,68 | 2,64 | 2,66 | 0,19% | 10.996,00 |
| 27.08.2025 | 2,65 | 2,66 | 2,65 | 2,66 | 0,38% | 54,00 |
| 26.08.2025 | 2,62 | 2,65 | 2,61 | 2,65 | 0,38% | 2.515,00 |
| 25.08.2025 | 2,63 | 2,65 | 2,63 | 2,64 | -0,19% | 10.457,00 |
| 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 |