7,553€
-10,09%
Echtzeit-Aktienkurs Proximus S.A.
Bid:
Ask:
Aktienkurse zur Proximus S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 8,25 | 8,25 | 7,20 | 7,49 | -10,83% | 14.315,00 |
| 24.07.2025 | 8,10 | 8,96 | 8,07 | 8,40 | 3,83% | 4.252,00 |
| 23.07.2025 | 8,20 | 8,20 | 7,99 | 8,09 | -0,25% | 4.918,00 |
| 22.07.2025 | 8,07 | 8,22 | 8,06 | 8,11 | 0,31% | 2.742,00 |
| 21.07.2025 | 8,16 | 8,34 | 8,00 | 8,09 | -0,31% | 7.744,00 |
| 18.07.2025 | 8,70 | 8,70 | 8,07 | 8,11 | -6,51% | 13.896,00 |
| 17.07.2025 | 8,66 | 8,68 | 8,56 | 8,68 | 0,64% | 5.849,00 |
| 16.07.2025 | 8,43 | 8,62 | 8,40 | 8,62 | 2,56% | 1.905,00 |
| 15.07.2025 | 8,47 | 8,47 | 8,35 | 8,41 | 0,00% | 827,00 |
| 14.07.2025 | 8,49 | 8,51 | 8,36 | 8,41 | -1,70% | 2.633,00 |
| 11.07.2025 | 8,44 | 8,62 | 8,43 | 8,55 | 1,12% | 2.151,00 |
| 10.07.2025 | 8,42 | 8,47 | 8,41 | 8,46 | 0,96% | 2.663,00 |
| 09.07.2025 | 8,38 | 8,46 | 8,34 | 8,38 | 0,18% | 2.588,00 |
| 08.07.2025 | 8,30 | 8,39 | 8,22 | 8,36 | 1,03% | 2.177,00 |
| 07.07.2025 | 8,32 | 8,34 | 8,24 | 8,28 | 0,12% | 2.191,00 |
| 04.07.2025 | 8,21 | 8,32 | 8,20 | 8,27 | -0,06% | 503,00 |
| 03.07.2025 | 8,30 | 8,31 | 8,23 | 8,27 | -0,24% | 5.824,00 |
| 02.07.2025 | 8,36 | 8,36 | 8,22 | 8,29 | 0,24% | 1.101,00 |
| 01.07.2025 | 8,30 | 8,30 | 8,18 | 8,27 | 0,00% | 3.827,00 |
| 30.06.2025 | 8,29 | 8,31 | 8,22 | 8,27 | 0,43% | 12.503,00 |
| 27.06.2025 | 8,50 | 8,55 | 8,24 | 8,24 | -2,83% | 2.352,00 |
| 26.06.2025 | 7,98 | 8,59 | 7,98 | 8,48 | 7,28% | 26.175,00 |
| 25.06.2025 | 8,09 | 8,09 | 7,90 | 7,90 | -2,29% | 4.300,00 |
| 24.06.2025 | 8,07 | 8,14 | 8,03 | 8,09 | 0,19% | 14.018,00 |
| 23.06.2025 | 7,92 | 8,21 | 7,92 | 8,07 | -0,12% | 6.397,00 |
| 20.06.2025 | 8,14 | 8,18 | 8,08 | 8,08 | 0,06% | 4.821,00 |
| 19.06.2025 | 8,02 | 8,20 | 7,99 | 8,08 | -0,31% | 3.804,00 |
| 18.06.2025 | 7,85 | 8,17 | 7,85 | 8,10 | 3,51% | 4.059,00 |
| 17.06.2025 | 7,98 | 8,02 | 7,83 | 7,83 | -2,25% | 2.673,00 |
| 16.06.2025 | 7,89 | 8,05 | 7,86 | 8,01 | 1,72% | 12.457,00 |
| 13.06.2025 | 7,78 | 7,99 | 7,78 | 7,87 | 0,90% | 11.701,00 |
| 12.06.2025 | 7,57 | 7,88 | 7,56 | 7,80 | 2,90% | 11.364,00 |
| 11.06.2025 | 7,57 | 7,73 | 7,57 | 7,58 | 0,53% | 2.502,00 |
| 10.06.2025 | 7,63 | 7,81 | 7,51 | 7,54 | -1,18% | 16.942,00 |
| 09.06.2025 | 7,64 | 7,69 | 7,61 | 7,63 | 0,13% | 8.029,00 |
| 06.06.2025 | 7,69 | 7,70 | 7,58 | 7,62 | -0,78% | 6.535,00 |
| 05.06.2025 | 7,65 | 7,69 | 7,65 | 7,68 | 0,13% | 1.273,00 |
| 04.06.2025 | 7,84 | 7,86 | 7,65 | 7,67 | -1,98% | 14.412,00 |
| 03.06.2025 | 7,82 | 7,87 | 7,79 | 7,83 | 0,19% | 250,00 |
| 02.06.2025 | 7,70 | 7,81 | 7,63 | 7,81 | 2,23% | 16.208,00 |
| 30.05.2025 | 7,59 | 7,70 | 7,59 | 7,64 | 0,07% | 1.213,00 |
| 29.05.2025 | 7,52 | 7,67 | 7,50 | 7,64 | 0,93% | 2.216,00 |
| 28.05.2025 | 7,65 | 7,68 | 7,56 | 7,57 | -1,50% | 8.051,00 |
| 27.05.2025 | 7,59 | 7,70 | 7,54 | 7,68 | 0,92% | 5.585,00 |
| 26.05.2025 | 7,53 | 7,62 | 7,49 | 7,61 | 2,15% | 2.740,00 |
| 23.05.2025 | 7,60 | 7,61 | 7,43 | 7,45 | -1,84% | 8.338,00 |
| 22.05.2025 | 7,40 | 7,59 | 7,40 | 7,59 | 2,92% | 4.451,00 |
| 21.05.2025 | 7,28 | 7,46 | 7,27 | 7,38 | 1,30% | 15.719,00 |
| 20.05.2025 | 7,14 | 7,31 | 7,14 | 7,28 | 1,68% | 13.528,00 |
| 19.05.2025 | 7,12 | 7,21 | 7,03 | 7,16 | 0,92% | 12.990,00 |
| 16.05.2025 | 6,99 | 7,14 | 6,98 | 7,10 | 1,43% | 10.555,00 |
| 15.05.2025 | 6,86 | 7,03 | 6,85 | 7,00 | 1,67% | 1.461,00 |
| 14.05.2025 | 6,93 | 6,97 | 6,80 | 6,88 | -0,58% | 2.620,00 |
| 13.05.2025 | 6,83 | 6,94 | 6,76 | 6,92 | 0,95% | 4.149,00 |
| 12.05.2025 | 6,57 | 7,13 | 6,57 | 6,86 | 4,98% | 13.599,00 |
| 09.05.2025 | 6,50 | 6,59 | 6,34 | 6,53 | -0,08% | 3.235,00 |
| 08.05.2025 | 6,53 | 6,64 | 6,50 | 6,54 | -1,43% | 308,00 |
| 07.05.2025 | 6,66 | 6,67 | 6,59 | 6,63 | 0,00% | 1.203,00 |
| 06.05.2025 | 6,64 | 6,70 | 6,62 | 6,63 | -0,60% | 1.446,00 |
| 05.05.2025 | 6,76 | 6,77 | 6,61 | 6,67 | -1,48% | 3.888,00 |
| 02.05.2025 | 6,72 | 6,85 | 6,71 | 6,77 | 0,22% | 4.429,00 |
| 30.04.2025 | 6,66 | 6,76 | 6,65 | 6,76 | 2,35% | 2.267,00 |
| 29.04.2025 | 6,63 | 6,63 | 6,56 | 6,60 | 0,38% | 1.960,00 |
| 28.04.2025 | 6,46 | 6,58 | 6,32 | 6,58 | 1,54% | 4.292,00 |
| 25.04.2025 | 6,62 | 6,62 | 6,44 | 6,48 | -1,97% | 5.899,00 |
| 24.04.2025 | 6,62 | 6,63 | 6,54 | 6,61 | -0,45% | 2.395,00 |
| 23.04.2025 | 6,76 | 6,76 | 6,59 | 6,64 | -2,07% | 6.617,00 |
| 22.04.2025 | 6,72 | 6,82 | 6,66 | 6,78 | 0,22% | 2.932,00 |
| 17.04.2025 | 6,70 | 6,77 | 6,65 | 6,76 | 0,30% | 319,00 |
| 16.04.2025 | 6,48 | 6,89 | 6,48 | 6,74 | 2,43% | 3.466,00 |
| 15.04.2025 | 6,62 | 6,68 | 6,58 | 6,58 | -0,68% | 4.281,00 |
| 14.04.2025 | 6,69 | 6,69 | 6,51 | 6,63 | 0,15% | 5.929,00 |
| 11.04.2025 | 6,52 | 6,62 | 6,45 | 6,62 | 2,88% | 6.529,00 |
| 10.04.2025 | 6,60 | 6,62 | 6,35 | 6,43 | -3,89% | 14.580,00 |
| 09.04.2025 | 6,50 | 6,69 | 6,33 | 6,69 | 5,52% | 13.273,00 |
| 08.04.2025 | 6,59 | 6,61 | 6,34 | 6,34 | -2,61% | 6.954,00 |
| 07.04.2025 | 6,48 | 6,51 | 6,23 | 6,51 | -0,61% | 16.380,00 |
| 04.04.2025 | 6,90 | 6,96 | 6,52 | 6,55 | -6,29% | 23.220,00 |
| 03.04.2025 | 6,68 | 7,00 | 6,68 | 6,99 | 3,48% | 21.453,00 |
| 02.04.2025 | 6,93 | 6,93 | 6,75 | 6,76 | -2,24% | 951,00 |
| 01.04.2025 | 6,85 | 6,98 | 6,85 | 6,91 | 0,80% | 3.477,00 |
| 31.03.2025 | 6,79 | 6,88 | 6,77 | 6,86 | -0,07% | 3.698,00 |
| 28.03.2025 | 6,70 | 6,91 | 6,69 | 6,86 | 2,08% | 5.070,00 |
| 27.03.2025 | 6,67 | 6,75 | 6,67 | 6,72 | 0,67% | 2.004,00 |
| 26.03.2025 | 6,67 | 6,73 | 6,65 | 6,68 | 0,15% | 2.148,00 |
| 25.03.2025 | 6,61 | 6,71 | 6,59 | 6,67 | 0,68% | 2.204,00 |
| 24.03.2025 | 6,70 | 6,72 | 6,56 | 6,62 | -0,15% | 6.535,00 |
| 21.03.2025 | 6,65 | 6,68 | 6,57 | 6,63 | -0,38% | 3.773,00 |
| 20.03.2025 | 6,79 | 6,84 | 6,59 | 6,66 | -1,26% | 6.815,00 |
| 19.03.2025 | 6,82 | 6,83 | 6,69 | 6,74 | -1,32% | 7.764,00 |
| 18.03.2025 | 6,76 | 6,85 | 6,69 | 6,83 | 1,19% | 19.330,00 |
| 17.03.2025 | 6,69 | 6,77 | 6,61 | 6,75 | 0,90% | 17.425,00 |
| 14.03.2025 | 6,72 | 6,80 | 6,68 | 6,69 | 0,15% | 3.745,00 |
| 13.03.2025 | 6,53 | 6,76 | 6,52 | 6,68 | 2,14% | 3.768,00 |
| 12.03.2025 | 6,46 | 6,60 | 6,34 | 6,54 | 1,40% | 9.527,00 |
| 11.03.2025 | 6,45 | 6,53 | 6,00 | 6,45 | 0,78% | 19.942,00 |
| 10.03.2025 | 6,39 | 6,48 | 6,36 | 6,40 | 0,08% | 10.985,00 |
| 07.03.2025 | 6,24 | 6,40 | 6,24 | 6,40 | 2,16% | 12.556,00 |
| 06.03.2025 | 6,16 | 6,28 | 6,15 | 6,26 | 2,45% | 5.786,00 |
| 05.03.2025 | 6,01 | 6,14 | 5,89 | 6,11 | -0,49% | 9.911,00 |