2,622€
0,54%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2026 | 2,81 | 2,82 | 2,75 | 2,75 | -2,07% | - |
| 11.02.2026 | 2,82 | 2,82 | 2,76 | 2,81 | -0,35% | - |
| 10.02.2026 | 2,80 | 2,83 | 2,78 | 2,82 | 0,54% | 84,00 |
| 09.02.2026 | 2,77 | 2,81 | 2,76 | 2,80 | 1,45% | 52,00 |
| 06.02.2026 | 2,78 | 2,79 | 2,74 | 2,76 | -0,36% | 42,00 |
| 05.02.2026 | 2,82 | 2,84 | 2,75 | 2,77 | -1,25% | - |
| 04.02.2026 | 2,77 | 2,84 | 2,77 | 2,81 | 1,63% | 14.000,00 |
| 03.02.2026 | 2,86 | 2,86 | 2,75 | 2,76 | -2,81% | 44,00 |
| 02.02.2026 | 2,79 | 2,85 | 2,79 | 2,84 | 1,25% | - |
| 30.01.2026 | 2,83 | 2,86 | 2,80 | 2,81 | -0,85% | 84,00 |
| 29.01.2026 | 2,84 | 2,86 | 2,81 | 2,83 | -0,21% | 28,00 |
| 28.01.2026 | 2,84 | 2,85 | 2,82 | 2,84 | 0,39% | - |
| 27.01.2026 | 2,77 | 2,84 | 2,77 | 2,83 | 0,32% | 54,00 |
| 26.01.2026 | 2,81 | 2,82 | 2,79 | 2,82 | 0,18% | - |
| 23.01.2026 | 2,81 | 2,86 | 2,80 | 2,81 | 0,18% | 8.750,00 |
| 22.01.2026 | 2,69 | 2,82 | 2,69 | 2,81 | 4,27% | - |
| 21.01.2026 | 2,66 | 2,70 | 2,62 | 2,69 | 1,35% | 90.686,00 |
| 20.01.2026 | 2,67 | 2,71 | 2,63 | 2,66 | -0,67% | - |
| 19.01.2026 | 2,68 | 2,73 | 2,58 | 2,68 | -0,85% | - |
| 16.01.2026 | 2,61 | 2,72 | 2,61 | 2,70 | 3,45% | - |
| 15.01.2026 | 2,60 | 2,64 | 2,60 | 2,61 | 0,38% | - |
| 14.01.2026 | 2,60 | 2,62 | 2,58 | 2,60 | 0,31% | 28,00 |
| 13.01.2026 | 2,63 | 2,64 | 2,57 | 2,59 | -1,45% | - |
| 12.01.2026 | 2,65 | 2,67 | 2,62 | 2,63 | -0,94% | - |
| 09.01.2026 | 2,59 | 2,66 | 2,56 | 2,65 | 2,51% | - |
| 08.01.2026 | 2,60 | 2,61 | 2,58 | 2,59 | -0,58% | - |
| 07.01.2026 | 2,57 | 2,62 | 2,57 | 2,60 | 1,36% | 42,00 |
| 06.01.2026 | 2,60 | 2,63 | 2,57 | 2,57 | -1,23% | - |
| 05.01.2026 | 2,58 | 2,63 | 2,57 | 2,60 | 0,89% | 84,00 |
| 02.01.2026 | 2,60 | 2,61 | 2,57 | 2,58 | -0,88% | 30,00 |
| 30.12.2025 | 2,59 | 2,61 | 2,58 | 2,60 | 0,27% | - |
| 29.12.2025 | 2,61 | 2,61 | 2,58 | 2,59 | 0,31% | - |
| 23.12.2025 | 2,56 | 2,63 | 2,56 | 2,59 | -0,88% | - |
| 22.12.2025 | 2,57 | 2,61 | 2,56 | 2,61 | 1,56% | 430,00 |
| 19.12.2025 | 2,57 | 2,60 | 2,56 | 2,57 | -0,19% | - |
| 18.12.2025 | 2,52 | 2,58 | 2,52 | 2,57 | 2,39% | 84,00 |
| 17.12.2025 | 2,47 | 2,54 | 2,47 | 2,51 | -0,08% | - |
| 16.12.2025 | 2,56 | 2,58 | 2,49 | 2,52 | -1,57% | - |
| 15.12.2025 | 2,55 | 2,57 | 2,55 | 2,56 | 0,27% | 30,00 |
| 12.12.2025 | 2,45 | 2,55 | 2,45 | 2,55 | 2,25% | 2.730,00 |
| 11.12.2025 | 2,43 | 2,50 | 2,43 | 2,49 | 0,36% | 6.300,00 |
| 10.12.2025 | 2,49 | 2,49 | 2,45 | 2,48 | 0,12% | - |
| 09.12.2025 | 2,51 | 2,56 | 2,48 | 2,48 | -1,51% | 84,00 |
| 08.12.2025 | 2,62 | 2,62 | 2,51 | 2,52 | -1,64% | 3.107,00 |
| 05.12.2025 | 2,55 | 2,59 | 2,55 | 2,56 | 0,27% | 697,00 |