2,265€
2,95%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,20 | 2,27 | 2,19 | 2,27 | 2,95% | - |
| 24.04.2025 | 2,20 | 2,21 | 2,20 | 2,20 | -0,11% | - |
| 23.04.2025 | 2,24 | 2,25 | 2,18 | 2,20 | 0,11% | - |
| 22.04.2025 | 2,17 | 2,23 | 2,15 | 2,20 | 1,62% | 2.000,00 |
| 17.04.2025 | 2,17 | 2,20 | 2,14 | 2,17 | -0,23% | - |
| 16.04.2025 | 2,12 | 2,18 | 2,09 | 2,17 | 2,12% | - |
| 15.04.2025 | 2,09 | 2,14 | 2,09 | 2,13 | 1,55% | - |
| 14.04.2025 | 2,10 | 2,14 | 2,07 | 2,09 | -0,12% | - |
| 11.04.2025 | 2,04 | 2,10 | 2,02 | 2,10 | 2,95% | - |
| 10.04.2025 | 2,11 | 2,11 | 1,99 | 2,04 | -3,55% | - |
| 09.04.2025 | 1,93 | 2,12 | 1,91 | 2,11 | 8,46% | - |
| 08.04.2025 | 1,94 | 1,99 | 1,91 | 1,95 | 0,28% | 2.666,00 |
| 07.04.2025 | 1,89 | 1,97 | 1,79 | 1,94 | -1,67% | 4.000,00 |
| 04.04.2025 | 2,01 | 2,06 | 1,93 | 1,97 | -1,74% | - |
| 03.04.2025 | 2,01 | 2,02 | 1,96 | 2,01 | -0,10% | 250,00 |
| 02.04.2025 | 2,09 | 2,09 | 1,99 | 2,01 | -3,60% | - |
| 01.04.2025 | 2,08 | 2,11 | 2,08 | 2,09 | -0,12% | 3.000,00 |
| 31.03.2025 | 2,09 | 2,11 | 2,07 | 2,09 | -0,71% | - |
| 28.03.2025 | 2,15 | 2,16 | 2,09 | 2,10 | -2,32% | - |
| 27.03.2025 | 2,14 | 2,18 | 2,13 | 2,15 | 0,47% | - |
| 26.03.2025 | 2,13 | 2,17 | 2,12 | 2,14 | 0,82% | 200,00 |
| 25.03.2025 | 2,11 | 2,13 | 2,10 | 2,13 | 0,83% | - |
| 24.03.2025 | 2,08 | 2,12 | 2,07 | 2,11 | 1,57% | - |
| 21.03.2025 | 2,10 | 2,12 | 2,07 | 2,08 | -1,54% | 266,00 |
| 20.03.2025 | 2,11 | 2,13 | 2,08 | 2,11 | -0,35% | 300,00 |
| 19.03.2025 | 2,07 | 2,12 | 2,07 | 2,12 | 2,17% | - |
| 18.03.2025 | 2,08 | 2,09 | 2,06 | 2,07 | -0,48% | - |
| 17.03.2025 | 2,05 | 2,09 | 2,04 | 2,08 | 1,34% | - |
| 14.03.2025 | 2,06 | 2,07 | 2,04 | 2,05 | -0,24% | - |
| 13.03.2025 | 2,03 | 2,06 | 2,02 | 2,06 | 0,98% | - |
| 12.03.2025 | 2,05 | 2,06 | 2,03 | 2,04 | 0,12% | - |
| 11.03.2025 | 2,11 | 2,13 | 2,01 | 2,04 | -3,21% | - |
| 10.03.2025 | 2,16 | 2,19 | 2,09 | 2,10 | -2,89% | - |
| 07.03.2025 | 2,13 | 2,17 | 2,13 | 2,17 | 1,29% | - |
| 06.03.2025 | 2,13 | 2,17 | 2,11 | 2,14 | 0,23% | - |
| 05.03.2025 | 2,11 | 2,15 | 2,09 | 2,13 | 1,55% | - |
| 04.03.2025 | 2,08 | 2,11 | 2,02 | 2,10 | 0,96% | 10.000,00 |
| 03.03.2025 | 1,94 | 2,10 | 1,94 | 2,08 | 7,72% | 1.800,00 |
| 28.02.2025 | 1,90 | 2,01 | 1,90 | 1,93 | 0,89% | - |
| 27.02.2025 | 1,92 | 1,93 | 1,91 | 1,91 | -0,21% | - |
| 26.02.2025 | 1,93 | 1,93 | 1,90 | 1,92 | 0,05% | - |
| 25.02.2025 | 1,91 | 1,94 | 1,91 | 1,92 | 0,31% | - |
| 24.02.2025 | 1,94 | 1,94 | 1,91 | 1,91 | 0,53% | - |
| 21.02.2025 | 1,92 | 1,93 | 1,89 | 1,90 | -0,94% | - |
| 20.02.2025 | 1,89 | 1,93 | 1,89 | 1,92 | 1,37% | - |
| 19.02.2025 | 1,91 | 1,92 | 1,89 | 1,89 | -0,79% | - |
| 18.02.2025 | 1,91 | 1,93 | 1,90 | 1,91 | 0,16% | - |
| 17.02.2025 | 1,92 | 1,93 | 1,88 | 1,91 | -0,99% | - |
| 14.02.2025 | 1,89 | 1,93 | 1,89 | 1,92 | 1,48% | - |
| 13.02.2025 | 1,89 | 1,92 | 1,87 | 1,90 | 0,53% | - |
| 12.02.2025 | 1,87 | 1,89 | 1,86 | 1,89 | 0,86% | - |
| 11.02.2025 | 1,85 | 1,89 | 1,85 | 1,87 | 1,08% | - |
| 10.02.2025 | 1,81 | 1,87 | 1,81 | 1,85 | 1,98% | 2.000,00 |
| 07.02.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,14% | - |
| 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% | - |