2,783€
2,87%
Echtzeit-Aktienkurs PROSEGUR NOM. EO -,06
Bid:
Ask:
Aktienkurse zur PROSEGUR NOM. EO -,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 2,72 | 2,72 | 2,66 | 2,72 | -1,63% | 5.377,00 |
| 06.03.2026 | 2,79 | 2,81 | 2,74 | 2,76 | 0,91% | 4.631,00 |
| 05.03.2026 | 2,75 | 2,80 | 2,74 | 2,74 | -0,91% | 8.536,00 |
| 04.03.2026 | 2,76 | 2,76 | 2,73 | 2,76 | 2,41% | 10.574,00 |
| 03.03.2026 | 2,72 | 2,72 | 2,63 | 2,70 | -2,71% | 22.266,00 |
| 02.03.2026 | 2,91 | 2,91 | 2,74 | 2,77 | -4,48% | 20.236,00 |
| 27.02.2026 | 2,82 | 2,93 | 2,77 | 2,90 | 3,94% | 11.081,00 |
| 26.02.2026 | 2,75 | 2,79 | 2,75 | 2,79 | -0,36% | 4.403,00 |
| 25.02.2026 | 2,77 | 2,80 | 2,73 | 2,80 | -1,06% | 13.917,00 |
| 24.02.2026 | 2,79 | 2,83 | 2,75 | 2,83 | 0,89% | 22.085,00 |
| 23.02.2026 | 2,83 | 2,86 | 2,73 | 2,81 | -0,71% | 55.698,00 |
| 20.02.2026 | 2,75 | 2,83 | 2,75 | 2,83 | 2,36% | 34.395,00 |
| 19.02.2026 | 2,74 | 2,77 | 2,71 | 2,76 | 0,73% | 25.775,00 |
| 18.02.2026 | 2,83 | 2,83 | 2,71 | 2,74 | -3,52% | 16.503,00 |
| 17.02.2026 | 2,79 | 2,84 | 2,75 | 2,84 | 2,53% | 218,00 |
| 16.02.2026 | 2,75 | 2,82 | 2,73 | 2,77 | 0,73% | 5.511,00 |
| 13.02.2026 | 2,74 | 2,75 | 2,73 | 2,75 | -0,90% | 623,00 |
| 12.02.2026 | 2,81 | 2,83 | 2,76 | 2,78 | -1,77% | 288,00 |
| 11.02.2026 | 2,84 | 2,84 | 2,77 | 2,83 | -0,70% | 2.965,00 |
| 10.02.2026 | 2,82 | 2,85 | 2,77 | 2,85 | 1,61% | 466,00 |
| 09.02.2026 | 2,77 | 2,82 | 2,77 | 2,80 | 0,72% | 253,00 |
| 06.02.2026 | 2,79 | 2,79 | 2,75 | 2,78 | -0,54% | 615,00 |
| 05.02.2026 | 2,84 | 2,84 | 2,77 | 2,80 | -1,06% | 267,00 |
| 04.02.2026 | 2,77 | 2,84 | 2,76 | 2,83 | 3,29% | 1.939,00 |
| 03.02.2026 | 2,84 | 2,84 | 2,74 | 2,74 | -4,37% | 1.426,00 |
| 02.02.2026 | 2,80 | 2,86 | 2,79 | 2,86 | 1,42% | 2.206,00 |
| 30.01.2026 | 2,84 | 2,85 | 2,81 | 2,82 | -1,57% | 920,00 |
| 29.01.2026 | 2,84 | 2,87 | 2,82 | 2,87 | 0,35% | 1.712,00 |
| 28.01.2026 | 2,86 | 2,86 | 2,82 | 2,86 | 1,24% | 438,00 |
| 27.01.2026 | 2,83 | 2,84 | 2,80 | 2,82 | 0,00% | 1.667,00 |
| 26.01.2026 | 2,82 | 2,82 | 2,79 | 2,82 | 0,00% | 2.082,00 |
| 23.01.2026 | 2,84 | 2,84 | 2,80 | 2,82 | -0,35% | 7.845,00 |
| 22.01.2026 | 2,73 | 2,83 | 2,71 | 2,83 | 6,39% | 13.771,00 |
| 21.01.2026 | 2,66 | 2,66 | 2,62 | 2,66 | 1,14% | 1.274,00 |
| 20.01.2026 | 2,67 | 2,67 | 2,62 | 2,63 | -2,41% | 4.980,00 |
| 19.01.2026 | 2,68 | 2,74 | 2,59 | 2,70 | -0,74% | 6.560,00 |
| 16.01.2026 | 2,62 | 2,72 | 2,61 | 2,72 | 3,63% | 1.828,00 |
| 15.01.2026 | 2,61 | 2,62 | 2,61 | 2,62 | 0,58% | 2.013,00 |
| 14.01.2026 | 2,61 | 2,61 | 2,58 | 2,61 | -0,95% | 5.459,00 |
| 13.01.2026 | 2,63 | 2,64 | 2,57 | 2,63 | 0,00% | 1.733,00 |
| 12.01.2026 | 2,67 | 2,67 | 2,63 | 2,63 | -1,68% | 5.287,00 |
| 09.01.2026 | 2,57 | 2,68 | 2,56 | 2,68 | 3,68% | 2.477,00 |
| 08.01.2026 | 2,60 | 2,61 | 2,58 | 2,58 | -1,15% | 189,00 |
| 07.01.2026 | 2,58 | 2,61 | 2,58 | 2,61 | 1,16% | 1.458,00 |
| 06.01.2026 | 2,61 | 2,62 | 2,58 | 2,58 | -0,96% | 775,00 |
| 05.01.2026 | 2,60 | 2,61 | 2,58 | 2,61 | 1,76% | 775,00 |
| 02.01.2026 | 2,62 | 2,62 | 2,56 | 2,56 | -1,54% | 2.958,00 |
| 30.12.2025 | 2,59 | 2,60 | 2,58 | 2,60 | 0,00% | 4.070,00 |
| 29.12.2025 | 2,61 | 2,63 | 2,58 | 2,60 | -0,19% | 3.924,00 |
| 23.12.2025 | 2,63 | 2,64 | 2,57 | 2,61 | 0,00% | 2.638,00 |
| 22.12.2025 | 2,57 | 2,63 | 2,57 | 2,61 | 1,96% | 244,00 |
| 19.12.2025 | 2,58 | 2,60 | 2,56 | 2,56 | -0,78% | 3.460,00 |
| 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 |