2,765€
-0,72%
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 |
|---|---|---|---|---|---|---|
| 17.02.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,54% | - |
| 16.02.2026 | 2,73 | 2,81 | 2,73 | 2,79 | 1,46% | - |
| 13.02.2026 | 2,74 | 2,75 | 2,74 | 2,75 | -0,72% | - |
| 12.02.2026 | 2,82 | 2,83 | 2,75 | 2,77 | -1,95% | - |
| 11.02.2026 | 2,83 | 2,83 | 2,76 | 2,82 | 0,80% | - |
| 10.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,36% | - |
| 09.02.2026 | 2,77 | 2,79 | 2,76 | 2,79 | 0,45% | 4,00 |
| 06.02.2026 | 2,79 | 2,79 | 2,78 | 2,78 | -1,60% | - |
| 05.02.2026 | 2,83 | 2,83 | 2,82 | 2,82 | 0,36% | - |
| 04.02.2026 | 2,75 | 2,84 | 2,75 | 2,81 | 1,35% | 740,00 |
| 03.02.2026 | 2,85 | 2,87 | 2,77 | 2,77 | -2,72% | - |
| 02.02.2026 | 2,81 | 2,85 | 2,77 | 2,85 | 0,44% | - |
| 30.01.2026 | 2,85 | 2,85 | 2,84 | 2,84 | 0,09% | - |
| 29.01.2026 | 2,83 | 2,84 | 2,83 | 2,84 | -0,18% | - |
| 28.01.2026 | 2,83 | 2,85 | 2,81 | 2,84 | 0,62% | - |
| 27.01.2026 | 2,82 | 2,82 | 2,80 | 2,82 | 0,44% | - |
| 26.01.2026 | 2,80 | 2,82 | 2,78 | 2,81 | -0,27% | - |
| 23.01.2026 | 2,83 | 2,86 | 2,81 | 2,82 | -0,09% | - |
| 22.01.2026 | 2,71 | 2,82 | 2,69 | 2,82 | 4,25% | 4,00 |
| 21.01.2026 | 2,65 | 2,72 | 2,62 | 2,71 | 1,50% | - |
| 20.01.2026 | 2,68 | 2,68 | 2,66 | 2,67 | -0,65% | - |
| 19.01.2026 | 2,70 | 2,72 | 2,51 | 2,68 | 0,09% | 780,00 |
| 16.01.2026 | 2,61 | 2,69 | 2,61 | 2,68 | 2,49% | - |
| 15.01.2026 | 2,60 | 2,62 | 2,60 | 2,62 | 0,67% | - |
| 14.01.2026 | 2,60 | 2,62 | 2,58 | 2,60 | -0,10% | - |
| 13.01.2026 | 2,62 | 2,63 | 2,57 | 2,60 | -2,26% | - |
| 12.01.2026 | 2,65 | 2,66 | 2,65 | 2,66 | -0,09% | - |
| 09.01.2026 | 2,60 | 2,67 | 2,56 | 2,66 | 2,90% | - |
| 08.01.2026 | 2,60 | 2,61 | 2,58 | 2,59 | -0,86% | - |
| 07.01.2026 | 2,58 | 2,61 | 2,57 | 2,61 | 1,46% | - |
| 06.01.2026 | 2,60 | 2,63 | 2,57 | 2,57 | -0,87% | - |
| 05.01.2026 | 2,59 | 2,62 | 2,57 | 2,60 | 0,48% | - |
| 02.01.2026 | 2,60 | 2,61 | 2,57 | 2,58 | -0,19% | - |
| 30.12.2025 | 2,59 | 2,59 | 2,58 | 2,59 | -0,10% | - |
| 29.12.2025 | 2,60 | 2,62 | 2,58 | 2,59 | -1,15% | - |
| 23.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,29% | - |
| 22.12.2025 | 2,56 | 2,62 | 2,56 | 2,61 | 1,65% | - |
| 19.12.2025 | 2,59 | 2,59 | 2,56 | 2,57 | -0,68% | - |
| 18.12.2025 | 2,52 | 2,59 | 2,52 | 2,59 | 2,88% | - |
| 17.12.2025 | 2,52 | 2,53 | 2,48 | 2,52 | 0,60% | - |
| 16.12.2025 | 2,55 | 2,57 | 2,49 | 2,50 | -2,53% | 3,00 |
| 15.12.2025 | 2,57 | 2,57 | 2,55 | 2,57 | 0,39% | - |
| 12.12.2025 | 2,50 | 2,56 | 2,49 | 2,56 | 3,02% | 800,00 |
| 11.12.2025 | 2,49 | 2,49 | 2,47 | 2,48 | -0,30% | - |
| 10.12.2025 | 2,47 | 2,50 | 2,45 | 2,49 | -1,29% | - |
| 09.12.2025 | 2,51 | 2,52 | 2,51 | 2,52 | -1,47% | - |
| 08.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 05.12.2025 | 2,56 | 2,59 | 2,55 | 2,56 | -0,87% | - |
| 04.12.2025 | 2,61 | 2,62 | 2,58 | 2,58 | -0,96% | - |
| 03.12.2025 | 2,63 | 2,65 | 2,60 | 2,61 | -0,86% | - |
| 02.12.2025 | 2,81 | 2,81 | 2,58 | 2,63 | -5,99% | 780,00 |
| 01.12.2025 | 2,87 | 2,87 | 2,77 | 2,80 | -2,61% | - |
| 28.11.2025 | 2,85 | 2,88 | 2,82 | 2,87 | 0,79% | - |
| 27.11.2025 | 2,78 | 2,85 | 2,77 | 2,85 | 2,34% | - |
| 26.11.2025 | 2,80 | 2,82 | 2,76 | 2,78 | 0,91% | - |
| 25.11.2025 | 2,76 | 2,83 | 2,75 | 2,76 | -0,09% | - |
| 24.11.2025 | 2,73 | 2,78 | 2,72 | 2,76 | 3,66% | - |
| 21.11.2025 | 2,67 | 2,67 | 2,66 | 2,66 | -0,47% | - |
| 20.11.2025 | 2,68 | 2,69 | 2,65 | 2,68 | 1,61% | - |
| 19.11.2025 | 2,63 | 2,64 | 2,61 | 2,63 | 0,19% | - |
| 18.11.2025 | 2,64 | 2,68 | 2,62 | 2,63 | -0,76% | - |
| 17.11.2025 | 2,66 | 2,69 | 2,65 | 2,65 | -0,56% | - |
| 14.11.2025 | 2,67 | 2,68 | 2,62 | 2,66 | -0,28% | - |
| 13.11.2025 | 2,71 | 2,72 | 2,66 | 2,67 | 0,09% | - |
| 12.11.2025 | 2,67 | 2,67 | 2,66 | 2,67 | 0,19% | - |
| 11.11.2025 | 2,65 | 2,67 | 2,64 | 2,66 | 0,38% | - |
| 10.11.2025 | 2,68 | 2,68 | 2,64 | 2,65 | 0,19% | - |
| 07.11.2025 | 2,64 | 2,68 | 2,64 | 2,65 | 0,47% | - |
| 06.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,19% | - |
| 05.11.2025 | 2,63 | 2,66 | 2,60 | 2,64 | 1,05% | - |
| 04.11.2025 | 2,71 | 2,73 | 2,61 | 2,61 | -1,88% | 870,00 |
| 03.11.2025 | 2,84 | 2,84 | 2,65 | 2,66 | -5,92% | - |
| 31.10.2025 | 2,84 | 2,87 | 2,82 | 2,83 | -0,61% | - |
| 30.10.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 0,26% | - |
| 29.10.2025 | 2,82 | 2,87 | 2,81 | 2,84 | 0,80% | - |
| 28.10.2025 | 2,89 | 2,90 | 2,82 | 2,82 | -2,51% | - |
| 27.10.2025 | 2,98 | 3,02 | 2,89 | 2,89 | -1,53% | 1.000,00 |
| 24.10.2025 | 2,94 | 2,95 | 2,93 | 2,94 | -0,17% | - |
| 23.10.2025 | 2,88 | 2,94 | 2,88 | 2,94 | 0,86% | - |
| 22.10.2025 | 2,94 | 2,94 | 2,92 | 2,92 | -1,52% | - |
| 21.10.2025 | 2,95 | 3,00 | 2,94 | 2,96 | 0,34% | - |
| 20.10.2025 | 2,92 | 2,95 | 2,92 | 2,95 | 1,20% | - |
| 17.10.2025 | 2,91 | 2,93 | 2,87 | 2,92 | -0,43% | - |
| 16.10.2025 | 2,91 | 2,94 | 2,89 | 2,93 | 0,60% | - |
| 15.10.2025 | 2,94 | 2,95 | 2,88 | 2,91 | -0,85% | - |
| 14.10.2025 | 2,87 | 2,94 | 2,85 | 2,94 | 2,71% | - |
| 13.10.2025 | 2,85 | 2,86 | 2,85 | 2,86 | 0,88% | - |
| 10.10.2025 | 2,88 | 2,89 | 2,83 | 2,83 | -1,05% | - |
| 09.10.2025 | 2,86 | 2,90 | 2,85 | 2,86 | -0,17% | - |
| 08.10.2025 | 2,85 | 2,88 | 2,84 | 2,87 | 0,17% | - |
| 07.10.2025 | 2,86 | 2,87 | 2,82 | 2,86 | 0,44% | - |
| 06.10.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,09% | - |
| 03.10.2025 | 2,86 | 2,88 | 2,82 | 2,85 | -1,47% | - |
| 02.10.2025 | 2,89 | 2,90 | 2,89 | 2,89 | 0,43% | - |
| 01.10.2025 | 2,91 | 2,93 | 2,87 | 2,88 | -1,62% | - |
| 30.09.2025 | 2,86 | 2,93 | 2,84 | 2,93 | 2,54% | - |
| 29.09.2025 | 2,84 | 2,87 | 2,82 | 2,85 | 0,53% | - |
| 26.09.2025 | 2,79 | 2,84 | 2,79 | 2,84 | 1,52% | - |
| 25.09.2025 | 2,77 | 2,80 | 2,76 | 2,80 | 1,18% | - |
| 24.09.2025 | 2,73 | 2,78 | 2,73 | 2,76 | -1,25% | - |