3,258€
-0,84%
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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,31 | 3,33 | 3,25 | 3,28 | -0,15% | 1.764,00 |
| 29.07.2026 | 3,24 | 3,32 | 3,24 | 3,29 | 0,46% | 279,00 |
| 28.07.2026 | 3,25 | 3,27 | 3,23 | 3,27 | 0,46% | 5.834,00 |
| 27.07.2026 | 3,25 | 3,31 | 3,22 | 3,26 | 0,15% | 4.589,00 |
| 24.07.2026 | 3,17 | 3,25 | 3,17 | 3,25 | 2,04% | 3.485,00 |
| 23.07.2026 | 3,14 | 3,19 | 3,14 | 3,19 | 1,11% | 1.266,00 |
| 22.07.2026 | 3,05 | 3,17 | 2,98 | 3,15 | 3,62% | 6.810,00 |
| 21.07.2026 | 3,05 | 3,06 | 3,00 | 3,04 | 1,67% | 1.414,00 |
| 20.07.2026 | 2,91 | 3,00 | 2,91 | 2,99 | 3,46% | 2.428,00 |
| 17.07.2026 | 2,87 | 2,91 | 2,87 | 2,89 | 0,87% | 1.614,00 |
| 16.07.2026 | 2,88 | 2,90 | 2,85 | 2,87 | 0,17% | 497,00 |
| 15.07.2026 | 2,85 | 2,87 | 2,81 | 2,86 | -0,17% | 2.554,00 |
| 14.07.2026 | 2,87 | 2,87 | 2,82 | 2,87 | -0,17% | 2.367,00 |
| 13.07.2026 | 2,73 | 2,87 | 2,73 | 2,87 | 2,87% | 5.225,00 |
| 10.07.2026 | 2,78 | 2,86 | 2,78 | 2,79 | 0,36% | 77,00 |
| 09.07.2026 | 2,78 | 2,81 | 2,78 | 2,78 | 1,09% | 80,00 |
| 08.07.2026 | 2,82 | 2,83 | 2,75 | 2,75 | -3,68% | 8.023,00 |
| 07.07.2026 | 2,84 | 2,88 | 2,82 | 2,86 | 0,71% | 1.316,00 |
| 06.07.2026 | 2,80 | 2,86 | 2,80 | 2,84 | 0,71% | 3.171,00 |
| 03.07.2026 | 2,79 | 2,83 | 2,76 | 2,82 | 2,18% | 5.993,00 |
| 02.07.2026 | 2,72 | 2,77 | 2,72 | 2,76 | 1,85% | 1.458,00 |
| 01.07.2026 | 2,73 | 2,73 | 2,67 | 2,71 | -0,18% | 545,00 |
| 30.06.2026 | 2,71 | 2,72 | 2,69 | 2,71 | -0,55% | 1.129,00 |
| 29.06.2026 | 2,72 | 2,73 | 2,71 | 2,73 | 0,55% | 215,00 |
| 26.06.2026 | 2,68 | 2,71 | 2,67 | 2,71 | 1,50% | 1.354,00 |
| 25.06.2026 | 2,70 | 2,70 | 2,67 | 2,67 | -0,56% | 1.592,00 |
| 24.06.2026 | 2,69 | 2,69 | 2,66 | 2,69 | 0,37% | 2.516,00 |
| 23.06.2026 | 2,65 | 2,69 | 2,65 | 2,68 | 0,38% | 65,00 |
| 22.06.2026 | 2,70 | 2,70 | 2,66 | 2,67 | -1,30% | 291,00 |
| 19.06.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 1,50% | 362,00 |
| 18.06.2026 | 2,71 | 2,71 | 2,66 | 2,66 | -1,66% | 259,00 |
| 17.06.2026 | 2,70 | 2,72 | 2,68 | 2,71 | 0,19% | 1.922,00 |
| 16.06.2026 | 2,71 | 2,73 | 2,68 | 2,70 | -0,18% | 1.119,00 |
| 15.06.2026 | 2,72 | 2,73 | 2,71 | 2,71 | 0,37% | 4.393,00 |
| 12.06.2026 | 2,67 | 2,70 | 2,65 | 2,70 | 2,47% | 7.569,00 |
| 11.06.2026 | 2,63 | 2,65 | 2,61 | 2,63 | 0,19% | 1.478,00 |
| 10.06.2026 | 2,60 | 2,63 | 2,60 | 2,63 | 1,74% | 102,00 |
| 09.06.2026 | 2,56 | 2,62 | 2,56 | 2,58 | 0,19% | 1.868,00 |
| 08.06.2026 | 2,59 | 2,63 | 2,58 | 2,58 | -1,53% | 56,00 |
| 05.06.2026 | 2,61 | 2,63 | 2,59 | 2,62 | 0,00% | 536,00 |
| 04.06.2026 | 2,60 | 2,63 | 2,59 | 2,62 | 1,75% | 423,00 |
| 03.06.2026 | 2,59 | 2,59 | 2,57 | 2,57 | -0,77% | 1.562,00 |
| 02.06.2026 | 2,61 | 2,62 | 2,58 | 2,59 | -0,58% | 643,00 |
| 01.06.2026 | 2,64 | 2,64 | 2,59 | 2,61 | -0,57% | 2.381,00 |
| 29.05.2026 | 2,60 | 2,64 | 2,60 | 2,62 | 0,00% | 3.377,00 |
| 28.05.2026 | 2,65 | 2,66 | 2,61 | 2,62 | -0,76% | 8.618,00 |
| 27.05.2026 | 2,79 | 2,80 | 2,64 | 2,64 | -6,71% | 8.879,00 |
| 26.05.2026 | 2,83 | 2,83 | 2,82 | 2,83 | 0,00% | 1.822,00 |
| 25.05.2026 | 2,78 | 2,83 | 2,78 | 2,83 | 2,72% | 4.127,00 |
| 22.05.2026 | 2,79 | 2,79 | 2,76 | 2,76 | -0,72% | 315,00 |
| 21.05.2026 | 2,74 | 2,78 | 2,74 | 2,78 | 0,73% | 3.526,00 |
| 20.05.2026 | 2,75 | 2,76 | 2,74 | 2,76 | 1,66% | 3.427,00 |
| 19.05.2026 | 2,75 | 2,80 | 2,71 | 2,71 | -1,45% | 8.695,00 |
| 18.05.2026 | 2,69 | 2,75 | 2,67 | 2,75 | 1,48% | 558,00 |
| 15.05.2026 | 2,71 | 2,72 | 2,69 | 2,71 | -1,09% | 1.091,00 |
| 14.05.2026 | 2,72 | 2,74 | 2,70 | 2,74 | 1,67% | 74,00 |
| 13.05.2026 | 2,71 | 2,71 | 2,68 | 2,70 | -0,74% | 874,00 |
| 12.05.2026 | 2,70 | 2,72 | 2,69 | 2,72 | -0,18% | 2.244,00 |
| 11.05.2026 | 2,68 | 2,77 | 2,68 | 2,72 | 0,74% | 401,00 |
| 08.05.2026 | 2,73 | 2,74 | 2,68 | 2,70 | -0,18% | 77,00 |
| 07.05.2026 | 2,75 | 2,77 | 2,71 | 2,71 | -0,73% | 5.888,00 |
| 06.05.2026 | 2,75 | 2,77 | 2,73 | 2,73 | 0,74% | 1.089,00 |
| 05.05.2026 | 2,66 | 2,73 | 2,66 | 2,71 | 2,08% | 8.936,00 |
| 04.05.2026 | 2,71 | 2,73 | 2,65 | 2,65 | -2,21% | 1.975,00 |
| 30.04.2026 | 2,66 | 2,71 | 2,66 | 2,71 | 1,31% | 3.818,00 |
| 29.04.2026 | 2,68 | 2,69 | 2,67 | 2,68 | 0,75% | 99,00 |
| 28.04.2026 | 2,60 | 2,68 | 2,60 | 2,66 | 1,14% | 1.644,00 |
| 27.04.2026 | 2,64 | 2,66 | 2,61 | 2,63 | -1,32% | 3.543,00 |
| 24.04.2026 | 2,71 | 2,79 | 2,65 | 2,66 | -1,66% | 4.306,00 |
| 23.04.2026 | 2,68 | 2,72 | 2,58 | 2,71 | 1,12% | 2.127,00 |
| 22.04.2026 | 2,68 | 2,70 | 2,67 | 2,68 | 0,19% | 956,00 |
| 21.04.2026 | 2,74 | 2,74 | 2,67 | 2,67 | -2,73% | 1.546,00 |
| 20.04.2026 | 2,75 | 2,75 | 2,68 | 2,75 | -1,61% | 8.848,00 |
| 17.04.2026 | 2,72 | 2,79 | 2,72 | 2,79 | 2,76% | 3.907,00 |
| 16.04.2026 | 2,72 | 2,74 | 2,71 | 2,72 | 0,93% | 89,00 |
| 15.04.2026 | 2,69 | 2,71 | 2,69 | 2,69 | -0,37% | 1.559,00 |
| 14.04.2026 | 2,68 | 2,71 | 2,68 | 2,70 | 1,50% | 5.050,00 |
| 13.04.2026 | 2,65 | 2,66 | 2,63 | 2,66 | 0,38% | 568,00 |
| 10.04.2026 | 2,66 | 2,68 | 2,63 | 2,65 | 0,38% | 10.333,00 |
| 09.04.2026 | 2,64 | 2,64 | 2,61 | 2,64 | -0,38% | 1.821,00 |
| 08.04.2026 | 2,69 | 2,69 | 2,64 | 2,65 | 3,11% | 3.807,00 |
| 07.04.2026 | 2,66 | 2,66 | 2,57 | 2,57 | -2,10% | 3.300,00 |
| 02.04.2026 | 2,65 | 2,65 | 2,63 | 2,63 | -2,42% | 4.869,00 |
| 01.04.2026 | 2,66 | 2,69 | 2,65 | 2,69 | 3,66% | 3.853,00 |
| 31.03.2026 | 2,65 | 2,65 | 2,60 | 2,60 | -1,52% | 200,00 |
| 30.03.2026 | 2,61 | 2,64 | 2,60 | 2,64 | -0,19% | 1.898,00 |
| 27.03.2026 | 2,62 | 2,64 | 2,60 | 2,64 | 0,76% | 1.213,00 |
| 26.03.2026 | 2,58 | 2,62 | 2,57 | 2,62 | 1,35% | 1.090,00 |
| 25.03.2026 | 2,61 | 2,62 | 2,59 | 2,59 | 0,00% | 1.244,00 |
| 24.03.2026 | 2,54 | 2,59 | 2,54 | 2,59 | 0,19% | 1.993,00 |
| 23.03.2026 | 2,52 | 2,58 | 2,47 | 2,58 | 0,19% | 7.568,00 |
| 20.03.2026 | 2,58 | 2,60 | 2,56 | 2,58 | 0,00% | 3.226,00 |
| 19.03.2026 | 2,59 | 2,61 | 2,56 | 2,58 | -0,19% | 2.985,00 |
| 18.03.2026 | 2,60 | 2,61 | 2,57 | 2,58 | 1,98% | 4.933,00 |
| 17.03.2026 | 2,59 | 2,62 | 2,53 | 2,53 | -2,69% | 23.658,00 |
| 16.03.2026 | 2,64 | 2,64 | 2,56 | 2,60 | -0,76% | 17.184,00 |
| 13.03.2026 | 2,62 | 2,64 | 2,60 | 2,62 | -1,50% | 9.002,00 |
| 12.03.2026 | 2,71 | 2,71 | 2,66 | 2,66 | -1,85% | 1.082,00 |
| 11.03.2026 | 2,74 | 2,77 | 2,71 | 2,71 | -2,17% | 1.446,00 |
| 10.03.2026 | 2,73 | 2,78 | 2,73 | 2,77 | 2,03% | 1.785,00 |