7,633€
-0,62%
Echtzeit-Aktienkurs Proximus S.A.
Bid:
Ask:
Aktienkurse zur Proximus S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 6,00 | 6,15 | 5,96 | 6,14 | 3,19% | 33.330,00 |
| 03.03.2025 | 6,03 | 6,15 | 5,90 | 5,95 | 0,34% | 19.229,00 |
| 28.02.2025 | 5,94 | 6,17 | 5,93 | 5,93 | 0,00% | 22.645,00 |
| 27.02.2025 | 5,61 | 5,96 | 5,59 | 5,93 | 6,18% | 5.837,00 |
| 26.02.2025 | 5,61 | 5,64 | 5,57 | 5,59 | 0,18% | 1.313,00 |
| 25.02.2025 | 5,49 | 5,61 | 5,48 | 5,58 | 1,46% | 16.039,00 |
| 24.02.2025 | 5,41 | 5,50 | 5,40 | 5,50 | 3,10% | 8.787,00 |
| 21.02.2025 | 5,38 | 5,39 | 5,33 | 5,33 | -0,56% | 2.594,00 |
| 20.02.2025 | 5,48 | 5,50 | 5,35 | 5,36 | -1,29% | 19.965,00 |
| 19.02.2025 | 5,40 | 5,46 | 5,39 | 5,43 | 0,00% | 13.078,00 |
| 18.02.2025 | 5,41 | 5,47 | 5,38 | 5,43 | 0,56% | 3.884,00 |
| 17.02.2025 | 5,38 | 5,40 | 5,32 | 5,40 | 0,37% | 11.665,00 |
| 14.02.2025 | 5,46 | 5,47 | 5,32 | 5,38 | -0,83% | 3.039,00 |
| 13.02.2025 | 5,55 | 5,56 | 5,43 | 5,43 | -1,99% | 12.847,00 |
| 12.02.2025 | 5,42 | 5,54 | 5,42 | 5,54 | 3,46% | 20.167,00 |
| 11.02.2025 | 5,33 | 5,35 | 5,30 | 5,35 | 0,56% | 14.659,00 |
| 10.02.2025 | 5,20 | 5,32 | 5,14 | 5,32 | 2,50% | 25.157,00 |
| 07.02.2025 | 5,18 | 5,22 | 5,18 | 5,19 | 0,97% | 3.675,00 |
| 06.02.2025 | 5,11 | 5,16 | 5,11 | 5,14 | 0,78% | 4.647,00 |
| 05.02.2025 | 5,15 | 5,16 | 4,99 | 5,10 | -1,35% | 20.058,00 |
| 04.02.2025 | 5,37 | 5,40 | 5,15 | 5,17 | -3,18% | 10.581,00 |
| 03.02.2025 | 5,32 | 5,43 | 5,29 | 5,34 | 0,75% | 6.650,00 |
| 31.01.2025 | 5,18 | 5,41 | 5,18 | 5,30 | 2,02% | 13.086,00 |
| 30.01.2025 | 5,14 | 5,30 | 5,12 | 5,20 | 1,56% | 15.276,00 |
| 29.01.2025 | 5,21 | 5,21 | 5,09 | 5,12 | -1,16% | 7.296,00 |
| 28.01.2025 | 5,09 | 5,18 | 5,09 | 5,18 | 1,57% | 8.806,00 |
| 27.01.2025 | 4,79 | 5,12 | 4,79 | 5,10 | 6,01% | 12.447,00 |
| 24.01.2025 | 4,86 | 4,93 | 4,78 | 4,81 | -0,95% | 35.587,00 |
| 23.01.2025 | 5,08 | 5,08 | 4,84 | 4,85 | -5,23% | 22.950,00 |
| 22.01.2025 | 5,22 | 5,23 | 5,05 | 5,12 | -1,82% | 4.634,00 |
| 21.01.2025 | 5,25 | 5,25 | 5,20 | 5,22 | -0,95% | 11.604,00 |
| 20.01.2025 | 5,18 | 5,27 | 5,18 | 5,27 | 1,35% | 5.687,00 |
| 17.01.2025 | 5,14 | 5,20 | 5,13 | 5,20 | 1,27% | 4.665,00 |
| 16.01.2025 | 5,07 | 5,13 | 5,05 | 5,13 | 1,58% | 3.087,00 |
| 15.01.2025 | 5,00 | 5,06 | 4,99 | 5,05 | 0,90% | 1.256,00 |