5,900€
-3,99%
Echtzeit-Aktienkurs PROXIMUS S.A.
Bid:
Ask:
Aktienkurse zur PROXIMUS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 5,70 | 5,89 | 5,70 | 5,89 | -4,23% | 22.130,00 |
| 03.12.2024 | 6,21 | 6,24 | 6,11 | 6,15 | -1,21% | 13.873,00 |
| 02.12.2024 | 6,07 | 6,27 | 6,07 | 6,22 | 1,63% | 14.528,00 |
| 29.11.2024 | 6,12 | 6,15 | 6,04 | 6,12 | 0,82% | 15.988,00 |
| 28.11.2024 | 6,24 | 6,37 | 6,00 | 6,07 | -3,88% | 31.515,00 |
| 27.11.2024 | 6,56 | 6,56 | 6,30 | 6,32 | -3,00% | 7.044,00 |
| 26.11.2024 | 6,71 | 6,74 | 6,35 | 6,51 | -3,34% | 10.347,00 |
| 25.11.2024 | 6,70 | 6,82 | 6,66 | 6,74 | -0,22% | 8.506,00 |
| 22.11.2024 | 6,69 | 6,75 | 6,69 | 6,75 | 1,73% | 3.308,00 |
| 21.11.2024 | 6,76 | 6,76 | 6,64 | 6,64 | -1,48% | 701,00 |
| 20.11.2024 | 6,79 | 6,80 | 6,69 | 6,74 | -0,07% | 2.439,00 |
| 19.11.2024 | 6,73 | 6,81 | 6,72 | 6,74 | 0,52% | 3.149,00 |
| 18.11.2024 | 6,71 | 6,74 | 6,69 | 6,71 | 0,45% | 918,00 |
| 15.11.2024 | 6,65 | 6,73 | 6,65 | 6,68 | 0,98% | 2.778,00 |
| 14.11.2024 | 6,52 | 6,65 | 6,52 | 6,61 | 1,69% | 7.227,00 |
| 13.11.2024 | 6,61 | 6,61 | 6,49 | 6,50 | -0,38% | 255,00 |
| 12.11.2024 | 6,59 | 6,64 | 6,52 | 6,53 | -1,81% | 8.243,00 |
| 11.11.2024 | 6,63 | 6,70 | 6,61 | 6,65 | 0,61% | 4.387,00 |
| 08.11.2024 | 6,69 | 6,71 | 6,60 | 6,61 | -1,27% | 1.322,00 |
| 07.11.2024 | 6,63 | 6,70 | 6,63 | 6,69 | 1,29% | 858,00 |
| 06.11.2024 | 6,75 | 6,77 | 6,60 | 6,61 | -2,08% | 9.986,00 |
| 05.11.2024 | 6,75 | 6,77 | 6,72 | 6,75 | -0,44% | 788,00 |
| 04.11.2024 | 6,76 | 6,78 | 6,73 | 6,78 | 0,59% | 6.483,00 |
| 01.11.2024 | 6,70 | 6,80 | 6,70 | 6,74 | 1,05% | 20.475,00 |
| 31.10.2024 | 6,66 | 6,69 | 6,63 | 6,67 | -0,52% | 2.194,00 |
| 30.10.2024 | 6,69 | 6,80 | 6,69 | 6,70 | -0,45% | 714,00 |
| 29.10.2024 | 6,77 | 6,81 | 6,71 | 6,73 | -0,44% | 1.696,00 |
| 28.10.2024 | 6,83 | 6,83 | 6,72 | 6,76 | 0,60% | 4.267,00 |
| 25.10.2024 | 6,42 | 6,78 | 6,42 | 6,72 | 6,67% | 18.738,00 |
| 24.10.2024 | 6,38 | 6,39 | 6,21 | 6,30 | 0,16% | 5.929,00 |
| 23.10.2024 | 6,35 | 6,37 | 6,26 | 6,29 | -0,94% | 6.537,00 |
| 22.10.2024 | 6,34 | 6,35 | 6,31 | 6,35 | 0,24% | 2.211,00 |
| 21.10.2024 | 6,42 | 6,51 | 6,33 | 6,34 | -1,48% | 3.400,00 |
| 18.10.2024 | 6,64 | 6,64 | 6,39 | 6,43 | -5,02% | 14.014,00 |
| 17.10.2024 | 6,72 | 6,79 | 6,68 | 6,77 | 0,37% | 3.891,00 |
| 16.10.2024 | 6,58 | 6,75 | 6,57 | 6,75 | 2,35% | 3.430,00 |
| 15.10.2024 | 6,68 | 6,68 | 6,58 | 6,59 | -0,38% | 7.623,00 |
| 14.10.2024 | 6,66 | 6,67 | 6,58 | 6,62 | -0,82% | 3.217,00 |
| 11.10.2024 | 6,77 | 6,77 | 6,63 | 6,67 | -1,77% | 5.987,00 |
| 10.10.2024 | 6,82 | 6,87 | 6,79 | 6,79 | -0,59% | 6.081,00 |
| 09.10.2024 | 6,81 | 6,86 | 6,81 | 6,83 | 0,00% | 1.152,00 |
| 08.10.2024 | 6,71 | 6,85 | 6,71 | 6,83 | 0,81% | 182,00 |
| 07.10.2024 | 6,70 | 6,83 | 6,66 | 6,78 | 0,74% | 943,00 |
| 04.10.2024 | 6,68 | 6,78 | 6,68 | 6,73 | 0,37% | 1.711,00 |
| 03.10.2024 | 6,71 | 6,72 | 6,58 | 6,70 | -0,74% | 13.242,00 |
| 02.10.2024 | 6,96 | 6,96 | 6,69 | 6,75 | -2,88% | 14.742,00 |
| 01.10.2024 | 7,01 | 7,01 | 6,93 | 6,95 | -0,71% | 2.547,00 |
| 30.09.2024 | 7,04 | 7,12 | 6,99 | 7,00 | -0,43% | 3.092,00 |
| 27.09.2024 | 7,12 | 7,14 | 7,03 | 7,03 | -1,26% | 2.281,00 |
| 26.09.2024 | 7,06 | 7,16 | 7,06 | 7,12 | 1,35% | 802,00 |
| 25.09.2024 | 6,88 | 7,03 | 6,85 | 7,03 | 0,07% | 2.024,00 |
| 24.09.2024 | 7,13 | 7,13 | 7,02 | 7,02 | -1,68% | 1.858,00 |
| 23.09.2024 | 6,98 | 7,17 | 6,98 | 7,14 | 2,15% | 11.131,00 |
| 20.09.2024 | 7,04 | 7,04 | 6,99 | 6,99 | -1,20% | 170,00 |
| 19.09.2024 | 7,19 | 7,19 | 7,05 | 7,08 | -1,53% | 623,00 |
| 18.09.2024 | 7,14 | 7,21 | 7,14 | 7,19 | 1,34% | 2.346,00 |
| 17.09.2024 | 7,01 | 7,14 | 7,00 | 7,09 | 0,78% | 11.845,00 |
| 16.09.2024 | 6,97 | 7,04 | 6,95 | 7,04 | 0,86% | 930,00 |
| 13.09.2024 | 6,98 | 7,02 | 6,98 | 6,98 | 0,36% | 2.169,00 |
| 12.09.2024 | 6,94 | 6,99 | 6,94 | 6,95 | -0,57% | 7.866,00 |
| 11.09.2024 | 6,92 | 6,99 | 6,91 | 6,99 | 1,16% | 1.950,00 |
| 10.09.2024 | 6,88 | 6,92 | 6,88 | 6,91 | -0,22% | 3.155,00 |
| 09.09.2024 | 6,84 | 6,93 | 6,82 | 6,93 | 1,47% | 3.744,00 |
| 06.09.2024 | 6,90 | 6,90 | 6,81 | 6,83 | -0,36% | 3.079,00 |
| 05.09.2024 | 6,72 | 6,86 | 6,68 | 6,85 | 2,01% | 6.081,00 |
| 04.09.2024 | 6,77 | 6,77 | 6,69 | 6,72 | -1,25% | 1.599,00 |
| 03.09.2024 | 6,85 | 6,85 | 6,78 | 6,80 | -0,58% | 6.991,00 |
| 02.09.2024 | 6,82 | 6,86 | 6,79 | 6,84 | 0,37% | 5.092,00 |
| 30.08.2024 | 6,81 | 6,86 | 6,81 | 6,82 | 0,66% | 8.968,00 |
| 29.08.2024 | 6,80 | 6,83 | 6,77 | 6,77 | 0,00% | 2.576,00 |
| 28.08.2024 | 6,83 | 6,83 | 6,77 | 6,77 | -0,59% | 1.320,00 |
| 27.08.2024 | 6,82 | 6,86 | 6,78 | 6,81 | -0,15% | 8.035,00 |
| 26.08.2024 | 6,75 | 6,84 | 6,75 | 6,82 | 0,89% | 9.180,00 |
| 23.08.2024 | 6,77 | 6,80 | 6,75 | 6,76 | 0,30% | 1.327,00 |
| 22.08.2024 | 6,72 | 6,79 | 6,72 | 6,74 | 0,15% | 1.377,00 |
| 21.08.2024 | 6,73 | 6,77 | 6,69 | 6,73 | 0,37% | 13.997,00 |
| 20.08.2024 | 6,65 | 6,72 | 6,63 | 6,71 | 1,13% | 8.092,00 |
| 19.08.2024 | 6,50 | 6,69 | 6,50 | 6,63 | 2,00% | 5.315,00 |
| 16.08.2024 | 6,42 | 6,51 | 6,33 | 6,50 | 1,72% | 1.908,00 |
| 15.08.2024 | 6,48 | 6,48 | 6,39 | 6,39 | -1,24% | 1.592,00 |
| 14.08.2024 | 6,57 | 6,57 | 6,44 | 6,47 | -1,22% | 1.207,00 |
| 13.08.2024 | 6,41 | 6,55 | 6,41 | 6,55 | 2,34% | 5.498,00 |
| 12.08.2024 | 6,37 | 6,42 | 6,29 | 6,40 | 1,51% | 8.729,00 |
| 09.08.2024 | 6,24 | 6,34 | 6,24 | 6,31 | 1,20% | 6.186,00 |
| 08.08.2024 | 6,28 | 6,28 | 6,19 | 6,23 | -0,32% | 8.133,00 |
| 07.08.2024 | 6,29 | 6,34 | 6,20 | 6,25 | 0,48% | 21.403,00 |
| 06.08.2024 | 6,31 | 6,35 | 6,16 | 6,22 | -0,96% | 17.803,00 |
| 05.08.2024 | 6,51 | 6,51 | 6,20 | 6,28 | -4,20% | 50.011,00 |
| 02.08.2024 | 6,50 | 6,59 | 6,50 | 6,56 | 0,08% | 14.473,00 |
| 01.08.2024 | 6,81 | 6,81 | 6,55 | 6,55 | -3,25% | 12.977,00 |
| 31.07.2024 | 6,96 | 6,98 | 6,69 | 6,77 | -2,03% | 7.413,00 |
| 30.07.2024 | 6,82 | 6,91 | 6,78 | 6,91 | 1,17% | 5.203,00 |
| 29.07.2024 | 6,88 | 7,06 | 6,75 | 6,83 | -0,36% | 34.807,00 |
| 26.07.2024 | 7,95 | 7,95 | 6,82 | 6,86 | -14,31% | 36.215,00 |
| 25.07.2024 | 7,56 | 8,00 | 7,55 | 8,00 | 5,40% | 6.946,00 |
| 24.07.2024 | 7,74 | 7,74 | 7,59 | 7,59 | -1,36% | 3.266,00 |
| 23.07.2024 | 7,80 | 7,80 | 7,64 | 7,70 | -1,60% | 652,00 |
| 22.07.2024 | 7,85 | 7,89 | 7,82 | 7,82 | -0,51% | 5.993,00 |
| 19.07.2024 | 7,75 | 7,86 | 7,75 | 7,86 | 0,13% | 5.814,00 |
| 18.07.2024 | 7,76 | 7,85 | 7,76 | 7,85 | 1,09% | 4.110,00 |