1,835€
1,21%
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 |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 1,21% | 2.650,00 |
| 05.02.2025 | 1,78 | 1,82 | 1,78 | 1,81 | 1,51% | - |
| 04.02.2025 | 1,79 | 1,80 | 1,78 | 1,79 | -0,11% | - |
| 03.02.2025 | 1,79 | 1,80 | 1,75 | 1,79 | -0,56% | - |
| 31.01.2025 | 1,77 | 1,82 | 1,76 | 1,80 | 1,81% | - |
| 30.01.2025 | 1,73 | 1,77 | 1,72 | 1,77 | 2,32% | 1.000,00 |
| 29.01.2025 | 1,72 | 1,73 | 1,71 | 1,73 | 0,52% | 2.415,00 |
| 28.01.2025 | 1,72 | 1,73 | 1,71 | 1,72 | -0,29% | - |
| 27.01.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 0,23% | - |
| 24.01.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 0,29% | - |
| 23.01.2025 | 1,72 | 1,73 | 1,70 | 1,71 | -0,64% | - |
| 22.01.2025 | 1,72 | 1,73 | 1,71 | 1,72 | 0,12% | - |
| 21.01.2025 | 1,72 | 1,72 | 1,70 | 1,72 | 0,23% | 1.000,00 |
| 20.01.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 1,12% | - |
| 17.01.2025 | 1,69 | 1,72 | 1,69 | 1,70 | 0,59% | - |
| 16.01.2025 | 1,70 | 1,72 | 1,69 | 1,69 | -0,88% | - |
| 15.01.2025 | 1,70 | 1,71 | 1,68 | 1,70 | 0,41% | - |
| 14.01.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 0,24% | - |
| 13.01.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 0,47% | - |
| 10.01.2025 | 1,68 | 1,70 | 1,68 | 1,69 | 0,00% | - |
| 09.01.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 0,06% | - |
| 08.01.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -0,82% | - |
| 07.01.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,24% | - |
| 06.01.2025 | 1,70 | 1,71 | 1,68 | 1,69 | -0,18% | - |
| 03.01.2025 | 1,71 | 1,72 | 1,69 | 1,70 | -0,64% | 8.000,00 |
| 02.01.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 0,71% | 400,00 |
| 30.12.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,24% | - |
| 27.12.2024 | 1,72 | 1,75 | 1,70 | 1,70 | -1,39% | - |
| 23.12.2024 | 1,71 | 1,73 | 1,69 | 1,72 | 0,94% | - |
| 20.12.2024 | 1,72 | 1,73 | 1,69 | 1,71 | -1,50% | - |
| 19.12.2024 | 1,66 | 1,74 | 1,66 | 1,73 | 4,02% | 1.250,00 |
| 18.12.2024 | 1,69 | 1,71 | 1,66 | 1,67 | -1,48% | - |
| 17.12.2024 | 1,69 | 1,70 | 1,67 | 1,69 | 0,18% | - |
| 16.12.2024 | 1,72 | 1,72 | 1,66 | 1,69 | -1,46% | 1.250,00 |
| 13.12.2024 | 1,74 | 1,74 | 1,71 | 1,71 | -1,38% | - |
| 12.12.2024 | 1,75 | 1,75 | 1,72 | 1,74 | -0,69% | - |
| 11.12.2024 | 1,73 | 1,75 | 1,72 | 1,75 | 0,98% | - |
| 10.12.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -0,69% | - |
| 09.12.2024 | 1,74 | 1,77 | 1,73 | 1,75 | 0,23% | - |
| 06.12.2024 | 1,73 | 1,76 | 1,72 | 1,74 | 0,64% | - |
| 05.12.2024 | 1,78 | 1,78 | 1,72 | 1,73 | -2,59% | - |
| 04.12.2024 | 1,71 | 1,78 | 1,71 | 1,78 | 3,50% | 750,00 |
| 03.12.2024 | 1,70 | 1,73 | 1,70 | 1,72 | 1,00% | - |
| 02.12.2024 | 1,95 | 1,95 | 1,70 | 1,70 | -13,01% | 1.500,00 |
| 29.11.2024 | 1,92 | 1,96 | 1,91 | 1,95 | 1,56% | - |
| 28.11.2024 | 1,91 | 1,97 | 1,91 | 1,92 | 0,84% | - |
| 27.11.2024 | 1,87 | 1,93 | 1,87 | 1,91 | 1,54% | - |
| 26.11.2024 | 1,84 | 1,88 | 1,84 | 1,88 | 1,51% | - |
| 25.11.2024 | 1,82 | 1,85 | 1,81 | 1,85 | 1,65% | - |
| 22.11.2024 | 1,83 | 1,84 | 1,81 | 1,82 | -0,27% | - |
| 21.11.2024 | 1,84 | 1,86 | 1,82 | 1,83 | -0,71% | - |
| 20.11.2024 | 1,84 | 1,87 | 1,82 | 1,84 | 0,11% | - |
| 19.11.2024 | 1,85 | 1,86 | 1,80 | 1,84 | -0,92% | - |
| 18.11.2024 | 1,83 | 1,85 | 1,82 | 1,85 | 1,37% | - |
| 15.11.2024 | 1,82 | 1,83 | 1,81 | 1,83 | 0,49% | 1.000,00 |
| 14.11.2024 | 1,81 | 1,84 | 1,81 | 1,82 | 0,44% | - |
| 13.11.2024 | 1,81 | 1,85 | 1,80 | 1,81 | -0,11% | - |
| 12.11.2024 | 1,88 | 1,88 | 1,81 | 1,81 | -3,46% | - |
| 11.11.2024 | 1,86 | 1,88 | 1,85 | 1,88 | 1,19% | - |
| 08.11.2024 | 1,87 | 1,90 | 1,85 | 1,86 | -0,80% | - |
| 07.11.2024 | 1,82 | 1,89 | 1,82 | 1,87 | 2,63% | - |
| 06.11.2024 | 1,87 | 1,89 | 1,81 | 1,82 | -2,62% | - |
| 05.11.2024 | 1,86 | 1,89 | 1,86 | 1,87 | 0,32% | - |
| 04.11.2024 | 1,91 | 1,92 | 1,86 | 1,87 | -2,46% | - |
| 01.11.2024 | 1,89 | 1,92 | 1,86 | 1,91 | 1,32% | - |
| 31.10.2024 | 1,89 | 1,90 | 1,87 | 1,89 | -0,47% | - |
| 30.10.2024 | 1,90 | 1,91 | 1,88 | 1,90 | -0,58% | - |
| 29.10.2024 | 1,90 | 1,91 | 1,88 | 1,91 | 0,63% | 700,00 |
| 28.10.2024 | 1,86 | 1,90 | 1,85 | 1,90 | 1,77% | - |
| 25.10.2024 | 1,89 | 1,89 | 1,86 | 1,86 | -1,32% | - |
| 24.10.2024 | 1,89 | 1,91 | 1,88 | 1,89 | -0,32% | - |
| 23.10.2024 | 1,89 | 1,90 | 1,87 | 1,89 | 0,21% | - |
| 22.10.2024 | 1,92 | 1,92 | 1,89 | 1,89 | -1,51% | - |
| 21.10.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 0,84% | - |
| 18.10.2024 | 1,90 | 1,92 | 1,89 | 1,90 | 0,00% | - |
| 17.10.2024 | 1,91 | 1,92 | 1,90 | 1,90 | -0,37% | - |
| 16.10.2024 | 1,90 | 1,91 | 1,89 | 1,91 | 0,63% | - |
| 15.10.2024 | 1,90 | 1,92 | 1,88 | 1,90 | 0,16% | - |
| 14.10.2024 | 1,91 | 1,92 | 1,89 | 1,90 | -0,94% | - |
| 11.10.2024 | 1,91 | 1,92 | 1,90 | 1,91 | 0,37% | - |
| 10.10.2024 | 1,89 | 1,92 | 1,89 | 1,91 | 0,69% | - |
| 09.10.2024 | 1,90 | 1,91 | 1,89 | 1,89 | -0,47% | - |
| 08.10.2024 | 1,86 | 1,91 | 1,86 | 1,90 | 1,39% | - |
| 07.10.2024 | 1,88 | 1,90 | 1,87 | 1,88 | -0,27% | - |
| 04.10.2024 | 1,86 | 1,91 | 1,86 | 1,88 | 1,13% | 700,00 |
| 03.10.2024 | 1,88 | 1,90 | 1,83 | 1,86 | -1,27% | - |
| 02.10.2024 | 1,88 | 1,91 | 1,87 | 1,88 | 0,64% | - |
| 01.10.2024 | 1,91 | 1,94 | 1,87 | 1,87 | -1,73% | - |
| 30.09.2024 | 1,90 | 1,92 | 1,90 | 1,91 | 0,58% | - |
| 27.09.2024 | 1,91 | 1,93 | 1,89 | 1,89 | -0,63% | - |
| 26.09.2024 | 1,89 | 1,93 | 1,89 | 1,91 | 0,53% | - |
| 25.09.2024 | 1,86 | 1,90 | 1,85 | 1,90 | 1,83% | - |
| 24.09.2024 | 1,87 | 1,88 | 1,86 | 1,86 | 0,11% | - |
| 23.09.2024 | 1,86 | 1,87 | 1,84 | 1,86 | -0,16% | 650,00 |
| 20.09.2024 | 1,85 | 1,87 | 1,84 | 1,86 | 0,59% | - |
| 19.09.2024 | 1,87 | 1,88 | 1,85 | 1,85 | -0,32% | - |
| 18.09.2024 | 1,82 | 1,88 | 1,82 | 1,86 | 2,14% | - |
| 17.09.2024 | 1,80 | 1,84 | 1,80 | 1,82 | 1,06% | - |
| 16.09.2024 | 1,81 | 1,82 | 1,80 | 1,80 | -0,39% | - |
| 13.09.2024 | 1,78 | 1,81 | 1,76 | 1,81 | 1,69% | 1.200,00 |