2,665€
0,95%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |