2,563€
4,81%
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,55 | 2,57 | 2,53 | 2,56 | 4,50% | - |
| 12.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,61% | - |
| 11.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,23% | - |
| 10.12.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,02% | - |
| 09.12.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -2,94% | 800,00 |
| 08.12.2025 | 2,55 | 2,56 | 2,55 | 2,56 | -0,78% | 975,00 |
| 05.12.2025 | 2,55 | 2,58 | 2,55 | 2,58 | -1,72% | 2.400,00 |
| 04.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,95% | 20,00 |
| 03.12.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,96% | - |
| 02.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -8,47% | - |
| 01.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,35% | - |
| 28.11.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 3,29% | - |
| 27.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,80% | - |
| 26.11.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,46% | - |
| 25.11.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 2,43% | - |
| 24.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,49% | - |
| 21.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 20.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,88% | - |
| 19.11.2025 | 2,61 | 2,67 | 2,61 | 2,67 | 3,09% | 125,00 |
| 18.11.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,08% | - |
| 17.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 14.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 13.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,19% | - |
| 12.11.2025 | 2,64 | 2,69 | 2,64 | 2,69 | 3,67% | 300,00 |
| 11.11.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,52% | - |
| 10.11.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,57% | - |
| 07.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,19% | - |
| 06.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,14% | - |
| 05.11.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -4,29% | - |
| 04.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -5,80% | - |
| 03.11.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,07% | 20,00 |
| 31.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,90% | - |
| 30.10.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,53% | - |
| 29.10.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -2,43% | - |
| 28.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -3,20% | - |
| 27.10.2025 | 2,92 | 2,97 | 2,92 | 2,97 | 2,06% | 1.630,00 |
| 24.10.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 1,93% | - |
| 23.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,55% | - |
| 22.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 21.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,86% | - |
| 20.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 17.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,17% | - |
| 16.10.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,35% | - |
| 15.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,95% | - |
| 14.10.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,44% | - |
| 13.10.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -2,79% | - |
| 10.10.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,96% | - |
| 09.10.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,06% | - |
| 08.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,18% | - |
| 07.10.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,71% | - |
| 06.10.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,07% | - |
| 03.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,24% | - |
| 02.10.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -2,41% | - |
| 01.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,29% | - |
| 30.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 29.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,08% | - |
| 26.09.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,91% | - |
| 25.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 24.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,98% | - |
| 23.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,72% | - |
| 22.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,58% | - |
| 19.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,61% | - |
| 18.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,14% | - |
| 17.09.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -2,69% | - |
| 16.09.2025 | 2,77 | 2,79 | 2,77 | 2,79 | -0,18% | 700,00 |
| 15.09.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,64% | - |
| 12.09.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 3,98% | - |
| 10.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,38% | - |
| 09.09.2025 | 2,64 | 2,67 | 2,62 | 2,65 | 1,73% | - |
| 05.09.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,77% | - |
| 04.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 03.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,71% | - |
| 02.09.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,19% | - |
| 01.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,19% | - |
| 29.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 28.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,50% | - |
| 27.08.2025 | 2,64 | 2,67 | 2,64 | 2,67 | 1,91% | 9,00 |
| 26.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,19% | - |
| 25.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | - |
| 22.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,57% | - |
| 21.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | - |
| 20.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,51% | - |
| 19.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,12% | - |
| 18.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | 650,00 |
| 15.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,19% | - |
| 14.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,37% | - |
| 13.08.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 4,38% | 700,00 |
| 12.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,19% | - |
| 11.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,96% | - |
| 08.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,08% | - |
| 07.08.2025 | 2,55 | 2,65 | 2,55 | 2,65 | 3,31% | 200,00 |
| 06.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,16% | - |
| 05.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,96% | - |
| 04.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,36% | - |
| 01.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,18% | - |
| 31.07.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -5,03% | - |
| 30.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -3,07% | - |
| 29.07.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -6,89% | - |
| 28.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,34% | - |
| 25.07.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -2,31% | - |