3,140€
-0,25%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,14 | 3,17 | 3,13 | 3,14 | -0,25% | 7.981,00 |
| 19.10.2026 | 3,09 | 3,15 | 3,07 | 3,15 | 1,94% | - |
| 16.10.2026 | 3,08 | 3,17 | 3,08 | 3,09 | -1,28% | 30.002,00 |
| 15.10.2026 | 3,08 | 3,13 | 3,08 | 3,13 | 1,72% | - |
| 14.10.2026 | 3,08 | 3,11 | 3,06 | 3,08 | -0,06% | 26,00 |
| 13.10.2026 | 3,05 | 3,08 | 3,03 | 3,08 | 0,72% | 27,00 |
| 12.10.2026 | 3,02 | 3,08 | 3,01 | 3,06 | 1,23% | - |
| 09.10.2026 | 2,98 | 3,02 | 2,97 | 3,02 | 1,51% | - |
| 08.10.2026 | 2,93 | 3,00 | 2,93 | 2,97 | 1,19% | - |
| 07.10.2026 | 2,91 | 2,96 | 2,90 | 2,94 | 0,51% | - |
| 06.10.2026 | 2,88 | 2,93 | 2,88 | 2,92 | 1,32% | 26,00 |
| 05.10.2026 | 2,87 | 2,90 | 2,87 | 2,89 | 0,45% | - |
| 02.10.2026 | 2,90 | 2,91 | 2,84 | 2,87 | -0,38% | - |
| 01.10.2026 | 2,90 | 2,92 | 2,87 | 2,88 | -0,59% | - |
| 30.09.2026 | 2,91 | 2,94 | 2,90 | 2,90 | -0,10% | - |
| 29.09.2026 | 2,95 | 2,97 | 2,90 | 2,90 | -1,02% | 132,00 |
| 28.09.2026 | 2,89 | 2,97 | 2,88 | 2,93 | 1,03% | 54,00 |
| 25.09.2026 | 2,92 | 2,94 | 2,87 | 2,90 | 0,00% | - |
| 24.09.2026 | 2,91 | 2,93 | 2,89 | 2,90 | -0,31% | 72,00 |
| 23.09.2026 | 2,95 | 2,95 | 2,91 | 2,91 | -0,95% | - |
| 22.09.2026 | 2,90 | 2,96 | 2,90 | 2,94 | -0,17% | - |
| 21.09.2026 | 2,98 | 2,98 | 2,92 | 2,95 | -0,94% | 616,00 |
| 18.09.2026 | 3,00 | 3,02 | 2,96 | 2,97 | -1,06% | 1.092,00 |
| 17.09.2026 | 3,04 | 3,06 | 2,99 | 3,01 | -0,89% | - |
| 16.09.2026 | 2,99 | 3,07 | 2,99 | 3,03 | 0,80% | - |
| 15.09.2026 | 2,94 | 3,01 | 2,94 | 3,01 | 1,90% | - |
| 14.09.2026 | 2,92 | 2,97 | 2,89 | 2,95 | 0,92% | 28,00 |
| 11.09.2026 | 2,86 | 2,93 | 2,86 | 2,93 | 1,92% | 3.000,00 |
| 10.09.2026 | 2,84 | 2,87 | 2,81 | 2,87 | 1,52% | 17.525,00 |
| 09.09.2026 | 2,84 | 2,86 | 2,81 | 2,83 | -0,74% | - |
| 08.09.2026 | 2,86 | 2,87 | 2,83 | 2,85 | -0,59% | 12.528,00 |
| 07.09.2026 | 2,87 | 2,89 | 2,86 | 2,87 | -0,24% | 39,00 |
| 04.09.2026 | 2,88 | 2,88 | 2,86 | 2,87 | 0,00% | - |
| 03.09.2026 | 2,88 | 2,91 | 2,86 | 2,87 | -0,10% | 2.600,00 |
| 02.09.2026 | 2,89 | 2,89 | 2,87 | 2,88 | -0,62% | - |
| 01.09.2026 | 2,90 | 2,93 | 2,88 | 2,89 | 0,00% | - |
| 31.08.2026 | 2,93 | 2,95 | 2,89 | 2,89 | -1,20% | 544,00 |
| 28.08.2026 | 2,90 | 2,94 | 2,89 | 2,93 | 1,31% | 20.000,00 |
| 27.08.2026 | 2,91 | 2,91 | 2,87 | 2,89 | -0,28% | - |
| 26.08.2026 | 2,86 | 2,91 | 2,86 | 2,90 | 1,40% | - |
| 25.08.2026 | 2,84 | 2,88 | 2,84 | 2,86 | 0,70% | - |
| 24.08.2026 | 2,84 | 2,86 | 2,82 | 2,84 | -0,35% | - |
| 21.08.2026 | 2,83 | 2,85 | 2,82 | 2,85 | 0,64% | 716,00 |
| 20.08.2026 | 2,83 | 2,84 | 2,83 | 2,83 | 0,25% | - |
| 19.08.2026 | 2,82 | 2,83 | 2,79 | 2,82 | 3,98% | - |
| 05.05.2026 | 2,66 | 2,73 | 2,66 | 2,72 | 2,34% | - |
| 04.05.2026 | 2,70 | 2,73 | 2,64 | 2,65 | -1,38% | 56,00 |
| 30.04.2026 | 2,65 | 2,70 | 2,64 | 2,69 | 1,05% | 130.000,00 |
| 29.04.2026 | 2,68 | 2,69 | 2,66 | 2,66 | -0,41% | 45,00 |
| 28.04.2026 | 2,62 | 2,68 | 2,61 | 2,67 | 2,30% | - |
| 27.04.2026 | 2,63 | 2,66 | 2,60 | 2,61 | -1,14% | 56,00 |
| 24.04.2026 | 2,67 | 2,68 | 2,63 | 2,64 | -0,38% | - |
| 23.04.2026 | 2,62 | 2,70 | 2,62 | 2,65 | -1,12% | - |
| 22.04.2026 | 2,69 | 2,70 | 2,67 | 2,68 | 0,49% | 1.653,00 |
| 21.04.2026 | 2,69 | 2,74 | 2,67 | 2,67 | -2,48% | 38.506,00 |
| 20.04.2026 | 2,75 | 2,77 | 2,69 | 2,74 | -1,26% | 56,00 |
| 17.04.2026 | 2,72 | 2,79 | 2,71 | 2,77 | 2,21% | 3.640,00 |
| 16.04.2026 | 2,71 | 2,74 | 2,70 | 2,71 | 0,56% | - |
| 15.04.2026 | 2,70 | 2,72 | 2,69 | 2,70 | -0,15% | - |
| 14.04.2026 | 2,65 | 2,71 | 2,64 | 2,70 | 1,85% | 56,00 |
| 13.04.2026 | 2,64 | 2,65 | 2,62 | 2,65 | -0,15% | - |
| 10.04.2026 | 2,64 | 2,68 | 2,62 | 2,66 | 0,72% | - |
| 09.04.2026 | 2,63 | 2,65 | 2,61 | 2,64 | -0,19% | - |
| 08.04.2026 | 2,67 | 2,67 | 2,62 | 2,64 | 2,05% | 87,00 |
| 07.04.2026 | 2,65 | 2,66 | 2,56 | 2,59 | -2,70% | 3.540,00 |
| 02.04.2026 | 2,65 | 2,67 | 2,62 | 2,66 | -0,97% | 1.272,00 |
| 01.04.2026 | 2,64 | 2,69 | 2,62 | 2,69 | 2,48% | - |
| 31.03.2026 | 2,65 | 2,65 | 2,59 | 2,62 | -0,38% | - |
| 30.03.2026 | 2,61 | 2,65 | 2,59 | 2,63 | 0,96% | 56,00 |
| 27.03.2026 | 2,62 | 2,64 | 2,59 | 2,61 | -0,53% | 56,00 |
| 26.03.2026 | 2,58 | 2,65 | 2,56 | 2,62 | 0,92% | - |
| 25.03.2026 | 2,60 | 2,63 | 2,58 | 2,60 | -0,08% | 1.152,00 |
| 24.03.2026 | 2,55 | 2,61 | 2,54 | 2,60 | 1,05% | - |
| 23.03.2026 | 2,52 | 2,60 | 2,47 | 2,57 | 1,18% | 728,00 |
| 20.03.2026 | 2,59 | 2,60 | 2,53 | 2,54 | -1,93% | 10.275,00 |
| 19.03.2026 | 2,58 | 2,61 | 2,54 | 2,59 | 1,37% | 168,00 |
| 18.03.2026 | 2,60 | 2,62 | 2,56 | 2,56 | 0,59% | 80,00 |
| 17.03.2026 | 2,58 | 2,61 | 2,53 | 2,54 | -1,74% | - |
| 16.03.2026 | 2,61 | 2,63 | 2,57 | 2,59 | -0,38% | 56,00 |
| 13.03.2026 | 2,64 | 2,68 | 2,60 | 2,60 | -2,07% | - |
| 12.03.2026 | 2,71 | 2,74 | 2,65 | 2,65 | -2,75% | - |
| 11.03.2026 | 2,74 | 2,76 | 2,69 | 2,73 | -0,26% | - |
| 10.03.2026 | 2,70 | 2,78 | 2,70 | 2,74 | 0,44% | - |
| 09.03.2026 | 2,72 | 2,74 | 2,68 | 2,72 | -1,70% | 84,00 |
| 06.03.2026 | 2,79 | 2,80 | 2,73 | 2,77 | -0,29% | 1.265,00 |
| 05.03.2026 | 2,73 | 2,81 | 2,73 | 2,78 | 1,13% | 12.000,00 |
| 04.03.2026 | 2,66 | 2,76 | 2,61 | 2,75 | 2,77% | 240,00 |
| 03.03.2026 | 2,72 | 2,75 | 2,62 | 2,67 | -2,91% | 22.240,00 |
| 02.03.2026 | 2,87 | 2,88 | 2,74 | 2,75 | -4,84% | 7.052,00 |
| 27.02.2026 | 2,78 | 2,96 | 2,77 | 2,89 | 4,14% | 19.112,00 |
| 26.02.2026 | 2,77 | 2,79 | 2,75 | 2,78 | -1,07% | 13.540,00 |
| 25.02.2026 | 2,79 | 2,81 | 2,72 | 2,81 | 0,54% | 38.138,00 |
| 24.02.2026 | 2,80 | 2,81 | 2,75 | 2,79 | -0,53% | 17.375,00 |
| 23.02.2026 | 2,84 | 2,86 | 2,72 | 2,81 | 0,36% | 16.452,00 |
| 20.02.2026 | 2,77 | 2,83 | 2,75 | 2,80 | 1,27% | 47.385,00 |
| 19.02.2026 | 2,73 | 2,77 | 2,71 | 2,76 | 1,66% | - |
| 18.02.2026 | 2,83 | 2,83 | 2,69 | 2,72 | -3,55% | 16.704,00 |
| 17.02.2026 | 2,77 | 2,82 | 2,76 | 2,82 | 1,29% | - |
| 16.02.2026 | 2,74 | 2,81 | 2,74 | 2,78 | 1,79% | 30,00 |
| 13.02.2026 | 2,76 | 2,78 | 2,72 | 2,73 | -0,62% | - |