2,745€
3,39%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 15.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,72% | - |
| 14.05.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -4,74% | - |
| 13.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,55% | - |
| 12.05.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,68% | - |
| 09.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 08.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,11% | - |
| 07.05.2025 | 2,57 | 2,61 | 2,57 | 2,61 | 4,83% | 1.850,00 |
| 06.05.2025 | 2,44 | 2,49 | 2,44 | 2,49 | 4,19% | 1.000,00 |
| 05.05.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -2,65% | - |
| 02.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 4,93% | - |
| 30.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,55% | - |
| 29.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,12% | - |
| 28.04.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 2,06% | - |
| 25.04.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,00% | - |
| 24.04.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,92% | - |
| 23.04.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,46% | - |
| 22.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,23% | - |
| 17.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 4,88% | - |
| 16.04.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,20% | - |
| 15.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,19% | - |
| 14.04.2025 | 2,05 | 2,10 | 2,05 | 2,10 | 5,63% | 6,00 |
| 11.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,09% | - |
| 10.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 7,14% | - |
| 09.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 08.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,95% | - |
| 07.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -8,34% | - |
| 04.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 3,54% | - |
| 03.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -7,15% | - |
| 02.04.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,48% | - |
| 01.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,21% | - |
| 31.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -3,33% | - |
| 28.03.2025 | 2,13 | 2,13 | 2,11 | 2,11 | 0,72% | 6.038,00 |
| 27.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,71% | - |
| 26.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,72% | - |
| 25.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,48% | - |
| 24.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,73% | - |
| 21.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,90% | - |
| 20.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 2,43% | - |
| 19.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,48% | - |
| 18.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 1,72% | - |
| 17.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,00% | 800,00 |
| 14.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,74% | - |
| 13.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 12.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -4,26% | - |
| 11.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,70% | - |
| 10.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,91% | - |
| 07.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,48% | - |
| 06.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,48% | - |
| 05.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,72% | - |
| 04.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 9,10% | - |
| 03.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,81% | - |
| 28.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 27.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 26.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,11% | - |
| 25.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 24.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,63% | - |
| 21.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,49% | - |
| 20.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,16% | - |
| 19.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,32% | - |
| 18.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,84% | - |
| 17.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,45% | - |
| 14.02.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 5,56% | 800,00 |
| 13.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,19% | - |
| 12.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,87% | - |
| 11.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,11% | - |
| 10.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,44% | - |
| 07.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,06% | - |
| 06.02.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 1,87% | 1.000,00 |
| 05.02.2025 | 1,77 | 1,82 | 1,77 | 1,81 | 2,49% | 512,00 |
| 04.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 03.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,62% | 1.000,00 |
| 31.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,33% | 500,00 |
| 30.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,35% | - |
| 29.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,47% | - |
| 28.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 27.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,71% | - |
| 24.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,70% | - |
| 23.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,23% | - |
| 22.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,71% | - |
| 21.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,71% | - |
| 20.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 17.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,47% | - |
| 16.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,84% | - |
| 15.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,32% | - |
| 14.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,25% | - |
| 13.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,16% | - |
| 10.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,48% | - |
| 09.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,95% | - |
| 08.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,24% | - |
| 07.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 06.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,65% | 10,00 |
| 03.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,83% | - |
| 02.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 30.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,97% | - |
| 27.12.2024 | 1,73 | 1,73 | 1,72 | 1,72 | 1,65% | 575,00 |
| 23.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 20.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 6,20% | - |
| 19.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,06% | - |
| 18.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,32% | - |