2,768€
3,07%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -0,56% | - |
| 13.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,00% | - |
| 12.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,54% | - |
| 11.02.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,73% | - |
| 10.02.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 1,48% | - |
| 09.02.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -0,37% | - |
| 06.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 05.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,85% | 129,00 |
| 04.02.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -3,21% | - |
| 03.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,38% | 2.500,00 |
| 02.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -4,20% | - |
| 30.01.2026 | 2,78 | 2,86 | 2,78 | 2,86 | 2,33% | 2.500,00 |
| 29.01.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,18% | - |
| 28.01.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,72% | - |
| 27.01.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,18% | - |
| 26.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -3,33% | - |
| 23.01.2026 | 2,76 | 2,86 | 2,76 | 2,86 | 7,94% | 150,00 |
| 22.01.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,57% | - |
| 21.01.2026 | 2,61 | 2,63 | 2,61 | 2,63 | 0,19% | 100,00 |
| 20.01.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 0,19% | - |
| 19.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 16.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,20% | - |
| 15.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | - |
| 14.01.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -1,17% | - |
| 13.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,96% | - |
| 12.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 2,56% | - |
| 09.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,20% | - |
| 08.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,74% | - |
| 07.01.2026 | 2,52 | 2,59 | 2,52 | 2,59 | -1,34% | 4.600,00 |
| 06.01.2026 | 2,55 | 2,62 | 2,55 | 2,62 | 3,76% | 300,00 |
| 05.01.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -2,51% | - |
| 02.01.2026 | 2,58 | 2,59 | 2,58 | 2,59 | 2,17% | 400,00 |
| 30.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 29.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 23.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 22.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 19.12.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 2,43% | - |
| 18.12.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | - |
| 17.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,77% | - |
| 16.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | - |
| 15.12.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 3,48% | - |
| 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% | - |