7,638€
-0,42%
Echtzeit-Aktienkurs Proximus S.A.
Bid:
Ask:
Aktienkurse zur Proximus S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,66 | 7,71 | 7,57 | 7,62 | -0,65% | 419.770,00 |
| 05.06.2025 | 7,65 | 7,76 | 7,59 | 7,67 | 0,13% | 466.703,00 |
| 04.06.2025 | 7,80 | 7,87 | 7,66 | 7,66 | -1,79% | 661.419,00 |
| 03.06.2025 | 7,81 | 7,89 | 7,76 | 7,80 | 0,26% | 430.878,00 |
| 02.06.2025 | 7,68 | 7,79 | 7,63 | 7,78 | 1,37% | 552.946,00 |
| 30.05.2025 | 7,63 | 7,73 | 7,59 | 7,68 | 0,72% | 452.379,00 |
| 29.05.2025 | 7,60 | 7,67 | 7,48 | 7,62 | 0,73% | 294.203,00 |
| 28.05.2025 | 7,67 | 7,68 | 7,57 | 7,57 | -1,24% | 264.549,00 |
| 27.05.2025 | 7,61 | 7,70 | 7,60 | 7,66 | 0,79% | 375.837,00 |
| 26.05.2025 | 7,47 | 7,66 | 7,47 | 7,60 | 1,81% | 239.956,00 |
| 23.05.2025 | 7,61 | 7,62 | 7,40 | 7,47 | -1,39% | 619.689,00 |
| 22.05.2025 | 7,46 | 7,57 | 7,45 | 7,57 | 1,68% | 432.263,00 |
| 21.05.2025 | 7,32 | 7,46 | 7,26 | 7,45 | 1,99% | 401.082,00 |
| 20.05.2025 | 7,15 | 7,30 | 7,15 | 7,30 | 2,17% | 405.965,00 |
| 19.05.2025 | 7,14 | 7,22 | 7,03 | 7,15 | 0,35% | 511.400,00 |
| 16.05.2025 | 7,04 | 7,16 | 7,00 | 7,12 | 1,35% | 622.469,00 |
| 15.05.2025 | 6,83 | 7,03 | 6,82 | 7,03 | 2,63% | 474.900,00 |
| 14.05.2025 | 6,93 | 6,96 | 6,78 | 6,85 | -1,23% | 310.925,00 |
| 13.05.2025 | 6,85 | 6,96 | 6,79 | 6,93 | 1,39% | 499.402,00 |
| 12.05.2025 | 6,81 | 7,15 | 6,65 | 6,84 | 4,51% | 930.367,00 |
| 09.05.2025 | 6,44 | 6,69 | 6,32 | 6,54 | 0,46% | 773.846,00 |
| 08.05.2025 | 6,60 | 6,64 | 6,49 | 6,51 | -1,81% | 620.386,00 |
| 07.05.2025 | 6,63 | 6,65 | 6,57 | 6,63 | -0,15% | 315.255,00 |
| 06.05.2025 | 6,57 | 6,69 | 6,57 | 6,64 | -0,15% | 395.472,00 |
| 05.05.2025 | 6,73 | 6,77 | 6,60 | 6,65 | -1,48% | 465.882,00 |
| 02.05.2025 | 6,78 | 6,85 | 6,73 | 6,75 | -0,30% | 468.391,00 |
| 30.04.2025 | 6,63 | 6,77 | 6,63 | 6,77 | 2,97% | 406.319,00 |
| 29.04.2025 | 6,60 | 6,64 | 6,55 | 6,58 | -0,15% | 259.090,00 |
| 28.04.2025 | 6,48 | 6,59 | 6,46 | 6,59 | 2,17% | 363.803,00 |
| 25.04.2025 | 6,53 | 6,58 | 6,43 | 6,45 | -2,05% | 352.486,00 |
| 24.04.2025 | 6,60 | 6,63 | 6,53 | 6,58 | -0,68% | 224.546,00 |
| 23.04.2025 | 6,63 | 6,70 | 6,56 | 6,63 | -1,71% | 434.452,00 |
| 22.04.2025 | 6,74 | 6,82 | 6,74 | 6,74 | 0,30% | 338.388,00 |
| 17.04.2025 | 6,73 | 6,76 | 6,63 | 6,72 | -0,59% | 239.408,00 |
| 16.04.2025 | 6,80 | 6,89 | 6,74 | 6,76 | 2,58% | 587.913,00 |
| 15.04.2025 | 6,59 | 6,70 | 6,59 | 6,59 | 0,00% | 413.153,00 |
| 14.04.2025 | 6,53 | 6,62 | 6,51 | 6,59 | 1,46% | 268.649,00 |
| 11.04.2025 | 6,47 | 6,56 | 6,43 | 6,50 | 1,25% | 376.085,00 |
| 10.04.2025 | 6,61 | 6,64 | 6,31 | 6,42 | 0,63% | 776.607,00 |
| 09.04.2025 | 6,48 | 6,52 | 6,31 | 6,38 | -2,67% | 488.761,00 |
| 08.04.2025 | 6,53 | 6,64 | 6,42 | 6,55 | 1,87% | 833.738,00 |
| 07.04.2025 | 6,39 | 6,60 | 6,20 | 6,43 | -2,58% | 1.220.596,00 |
| 04.04.2025 | 6,88 | 6,89 | 6,60 | 6,60 | -4,21% | 782.631,00 |
| 03.04.2025 | 6,71 | 6,96 | 6,69 | 6,89 | 1,92% | 759.878,00 |
| 02.04.2025 | 6,91 | 6,93 | 6,76 | 6,76 | -2,94% | 503.918,00 |
| 01.04.2025 | 6,84 | 6,97 | 6,84 | 6,97 | 2,05% | 643.378,00 |
| 31.03.2025 | 6,82 | 6,88 | 6,78 | 6,83 | -0,15% | 480.743,00 |
| 28.03.2025 | 6,71 | 6,91 | 6,71 | 6,84 | 1,94% | 446.003,00 |
| 27.03.2025 | 6,69 | 6,75 | 6,67 | 6,71 | -0,22% | 275.866,00 |
| 26.03.2025 | 6,66 | 6,74 | 6,64 | 6,72 | 0,90% | 306.431,00 |
| 25.03.2025 | 6,59 | 6,72 | 6,59 | 6,66 | 0,99% | 291.003,00 |
| 24.03.2025 | 6,68 | 6,71 | 6,54 | 6,60 | -0,75% | 589.248,00 |
| 21.03.2025 | 6,63 | 6,68 | 6,59 | 6,65 | 0,08% | 1.016.934,00 |
| 20.03.2025 | 6,72 | 6,78 | 6,60 | 6,64 | -1,48% | 438.157,00 |
| 19.03.2025 | 6,81 | 6,84 | 6,69 | 6,74 | -0,74% | 389.355,00 |
| 18.03.2025 | 6,79 | 6,79 | 6,79 | 6,79 | 0,97% | 805.081,00 |
| 17.03.2025 | 6,69 | 6,76 | 6,61 | 6,73 | 0,82% | 631.566,00 |
| 14.03.2025 | 6,73 | 6,79 | 6,67 | 6,67 | -1,19% | 361.500,00 |
| 13.03.2025 | 6,51 | 6,76 | 6,51 | 6,75 | 3,45% | 965.383,00 |
| 12.03.2025 | 6,56 | 6,60 | 6,42 | 6,53 | 0,38% | 827.156,00 |
| 11.03.2025 | 6,44 | 6,56 | 6,41 | 6,50 | 1,40% | 847.157,00 |
| 10.03.2025 | 6,43 | 6,49 | 6,34 | 6,41 | 1,18% | 1.188.285,00 |
| 07.03.2025 | 6,28 | 6,37 | 6,25 | 6,34 | 0,72% | 505.622,00 |
| 06.03.2025 | 6,15 | 6,29 | 6,15 | 6,29 | 3,11% | 845.111,00 |
| 05.03.2025 | 6,07 | 6,13 | 6,05 | 6,10 | 0,99% | 616.267,00 |
| 04.03.2025 | 5,96 | 6,17 | 5,95 | 6,04 | 0,08% | 886.033,00 |
| 03.03.2025 | 6,05 | 6,12 | 6,00 | 6,04 | 0,42% | 570.243,00 |
| 28.02.2025 | 6,00 | 6,20 | 5,89 | 6,01 | 2,21% | 1.146.881,00 |
| 27.02.2025 | 5,61 | 5,94 | 5,61 | 5,88 | 4,53% | 801.082,00 |
| 26.02.2025 | 5,61 | 5,66 | 5,55 | 5,63 | 0,90% | 382.169,00 |
| 25.02.2025 | 5,47 | 5,63 | 5,45 | 5,58 | 1,64% | 469.661,00 |
| 24.02.2025 | 5,42 | 5,52 | 5,39 | 5,49 | 1,95% | 312.997,00 |
| 21.02.2025 | 5,35 | 5,38 | 5,32 | 5,38 | 0,28% | 218.572,00 |
| 20.02.2025 | 5,48 | 5,50 | 5,34 | 5,37 | -1,92% | 354.581,00 |
| 19.02.2025 | 5,41 | 5,47 | 5,39 | 5,47 | 0,55% | 365.216,00 |
| 18.02.2025 | 5,47 | 5,50 | 5,38 | 5,44 | 1,30% | 375.954,00 |
| 17.02.2025 | 5,41 | 5,47 | 5,32 | 5,37 | 0,56% | 325.227,00 |
| 14.02.2025 | 5,47 | 5,49 | 5,32 | 5,34 | -2,29% | 368.585,00 |
| 13.02.2025 | 5,53 | 5,55 | 5,40 | 5,47 | -0,36% | 365.438,00 |
| 12.02.2025 | 5,36 | 5,54 | 5,36 | 5,49 | 3,00% | 457.819,00 |
| 11.02.2025 | 5,32 | 5,36 | 5,28 | 5,33 | 0,47% | 385.809,00 |
| 10.02.2025 | 5,17 | 5,32 | 5,12 | 5,30 | 2,22% | 481.921,00 |
| 07.02.2025 | 5,17 | 5,23 | 5,16 | 5,19 | 0,48% | 258.811,00 |
| 06.02.2025 | 5,08 | 5,16 | 5,04 | 5,16 | 1,57% | 298.928,00 |
| 05.02.2025 | 5,10 | 5,24 | 4,98 | 5,08 | -1,74% | 704.611,00 |
| 04.02.2025 | 5,36 | 5,40 | 5,17 | 5,17 | -3,54% | 499.371,00 |
| 03.02.2025 | 5,26 | 5,39 | 5,25 | 5,36 | 0,00% | 475.297,00 |
| 31.01.2025 | 5,30 | 5,41 | 5,28 | 5,36 | 1,42% | 660.705,00 |
| 30.01.2025 | 5,16 | 5,29 | 5,15 | 5,29 | 3,22% | 438.765,00 |
| 29.01.2025 | 5,15 | 5,15 | 5,08 | 5,12 | -0,68% | 215.952,00 |
| 28.01.2025 | 5,13 | 5,16 | 5,06 | 5,16 | 0,88% | 335.217,00 |
| 27.01.2025 | 4,79 | 5,11 | 4,78 | 5,11 | 6,37% | 670.613,00 |
| 24.01.2025 | 4,82 | 4,94 | 4,76 | 4,80 | -0,46% | 586.188,00 |
| 23.01.2025 | 5,00 | 5,04 | 4,83 | 4,83 | -4,44% | 987.906,00 |
| 22.01.2025 | 5,22 | 5,23 | 5,04 | 5,05 | -2,88% | 376.162,00 |
| 21.01.2025 | 5,20 | 5,23 | 5,19 | 5,20 | 0,10% | 303.391,00 |
| 20.01.2025 | 5,17 | 5,24 | 5,15 | 5,20 | 0,58% | 340.559,00 |
| 17.01.2025 | 5,14 | 5,17 | 5,11 | 5,17 | 0,68% | 249.458,00 |
| 16.01.2025 | 5,05 | 5,13 | 5,04 | 5,13 | 1,89% | 273.695,00 |
| 15.01.2025 | 5,04 | 5,07 | 4,98 | 5,04 | 0,70% | 350.624,00 |