3,103€
2,06%
Echtzeit-Aktienkurs PROSEGUR NOM. EO -,06
Bid:
Ask:
Aktienkurse zur PROSEGUR NOM. EO -,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 0,16% | - |
| 11.11.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 1,84% | - |
| 10.11.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 1,88% | - |
| 09.11.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -0,68% | - |
| 06.11.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -1,99% | - |
| 05.11.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 4,70% | - |
| 04.11.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 03.11.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,17% | - |
| 02.11.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,99% | - |
| 30.10.2026 | 2,93 | 3,01 | 2,93 | 3,01 | 3,26% | 800,00 |
| 29.10.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,69% | - |
| 28.10.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | - |
| 27.10.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,66% | - |
| 26.10.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 0,67% | - |
| 23.10.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -3,24% | - |
| 22.10.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -0,16% | - |
| 21.10.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 0,16% | - |
| 20.10.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 1,31% | - |
| 19.10.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -0,98% | - |
| 16.10.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 2,33% | - |
| 15.10.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -0,50% | - |
| 14.10.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,50% | - |
| 13.10.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 1,18% | - |
| 12.10.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 1,37% | - |
| 09.10.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 1,56% | - |
| 08.10.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 0,87% | - |
| 07.10.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,88% | - |
| 06.10.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 05.10.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,53% | - |
| 02.10.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -0,70% | - |
| 01.10.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 30.09.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -1,04% | - |
| 29.09.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 28.09.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 25.09.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | - |
| 24.09.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -1,55% | - |
| 23.09.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 22.09.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,86% | - |
| 21.09.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,18% | - |
| 18.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,84% | - |
| 17.09.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,85% | - |
| 16.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,34% | - |
| 15.09.2026 | 2,90 | 2,97 | 2,90 | 2,97 | 3,31% | 800,00 |
| 14.09.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 1,77% | - |
| 11.09.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,26% | - |
| 10.09.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -0,36% | - |
| 09.09.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,36% | - |
| 08.09.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,53% | - |
| 07.09.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 04.09.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,18% | - |
| 03.09.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -0,53% | - |
| 02.09.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,35% | - |
| 01.09.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,87% | - |
| 31.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,23% | - |
| 28.08.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,18% | - |
| 27.08.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 1,25% | - |
| 26.08.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,90% | - |
| 25.08.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -0,36% | - |
| 24.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,54% | - |
| 21.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,54% | - |
| 20.08.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,18% | - |
| 19.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,54% | - |
| 18.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -4,31% | - |
| 17.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 14.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,17% | - |
| 13.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,17% | - |
| 12.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,05% | - |
| 11.08.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -2,06% | - |
| 10.08.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -0,51% | - |
| 07.08.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -0,68% | - |
| 06.08.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -2,48% | - |
| 05.08.2026 | 2,96 | 3,02 | 2,96 | 3,02 | 1,34% | 100,00 |
| 04.08.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 03.08.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,64% | 3.500,00 |
| 31.07.2026 | 3,23 | 3,23 | 3,05 | 3,05 | -6,44% | 100,00 |
| 30.07.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 1,56% | - |
| 29.07.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 0,47% | 300,00 |
| 28.07.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,31% | - |
| 27.07.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 1,43% | - |
| 24.07.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 1,78% | - |
| 23.07.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 3,18% | - |
| 22.07.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 1,53% | - |
| 21.07.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 3,15% | - |
| 20.07.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,06% | - |
| 17.07.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,53% | - |
| 16.07.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 15.07.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 14.07.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 5,64% | - |
| 13.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -3,10% | - |
| 10.07.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,55% | - |
| 09.07.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,97% | - |
| 08.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -2,45% | - |
| 07.07.2026 | 2,78 | 2,86 | 2,78 | 2,86 | 3,82% | 60,00 |
| 06.07.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -0,54% | - |
| 03.07.2026 | 2,73 | 2,77 | 2,73 | 2,77 | 3,56% | 200,00 |
| 02.07.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,38% | - |
| 01.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 30.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,19% | - |
| 29.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,34% | - |
| 26.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,57% | - |