Echtzeit-Aktienkurs PROSEGUR NOM. EO -,06
Bid:
Ask:
Aktienkurse zur PROSEGUR NOM. EO -,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.12.2021 | 2,20 | 2,20 | 2,20 | 2,20 | -1,83% | - |
| 13.12.2021 | 2,24 | 2,24 | 2,24 | 2,24 | -0,31% | - |
| 09.12.2021 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
| 07.12.2021 | 2,25 | 2,25 | 2,25 | 2,25 | -0,31% | - |
| 06.12.2021 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | - |
| 02.12.2021 | 2,36 | 2,36 | 2,36 | 2,36 | -2,44% | - |
| 24.11.2021 | 2,42 | 2,42 | 2,42 | 2,42 | -0,78% | - |
| 18.11.2021 | 2,44 | 2,44 | 2,44 | 2,44 | -1,06% | - |
| 16.11.2021 | 2,46 | 2,46 | 2,46 | 2,46 | -2,30% | - |
| 11.11.2021 | 2,52 | 2,52 | 2,52 | 2,52 | -0,83% | - |
| 09.11.2021 | 2,54 | 2,54 | 2,54 | 2,54 | -4,15% | - |
| 08.11.2021 | 2,63 | 2,65 | 2,63 | 2,65 | 2,16% | - |
| 04.11.2021 | 2,61 | 2,61 | 2,59 | 2,59 | 2,73% | - |
| 03.11.2021 | 2,51 | 2,53 | 2,51 | 2,53 | -1,83% | - |
| 26.10.2021 | 2,57 | 2,57 | 2,57 | 2,57 | 0,51% | - |
| 25.10.2021 | 2,56 | 2,56 | 2,56 | 2,56 | -1,16% | - |
| 21.10.2021 | 2,59 | 2,59 | 2,59 | 2,59 | -0,27% | - |
| 19.10.2021 | 2,60 | 2,60 | 2,60 | 2,60 | 0,93% | - |
| 18.10.2021 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | - |
| 15.10.2021 | 2,59 | 2,59 | 2,57 | 2,57 | 2,23% | - |
| 07.10.2021 | 2,53 | 2,53 | 2,49 | 2,52 | 0,64% | - |
| 06.10.2021 | 2,50 | 2,50 | 2,50 | 2,50 | -8,66% | - |
| 09.09.2021 | 2,74 | 2,74 | 2,74 | 2,74 | -2,01% | - |
| 07.09.2021 | 2,79 | 2,79 | 2,79 | 2,79 | 0,00% | - |
| 06.09.2021 | 2,79 | 2,79 | 2,79 | 2,79 | 2,53% | - |
| 25.08.2021 | 2,72 | 2,72 | 2,72 | 2,72 | -0,47% | - |
| 18.08.2021 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 11.08.2021 | 2,74 | 2,74 | 2,74 | 2,74 | -0,55% | - |
| 04.08.2021 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 23.07.2021 | 2,75 | 2,75 | 2,75 | 2,75 | -4,28% | - |
| 20.07.2021 | 2,86 | 2,88 | 2,84 | 2,88 | 0,67% | - |
| 19.07.2021 | 2,86 | 2,86 | 2,86 | 2,86 | -4,26% | - |
| 14.07.2021 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 12.07.2021 | 2,98 | 2,98 | 2,98 | 2,98 | 0,24% | - |
| 09.07.2021 | 2,98 | 2,98 | 2,98 | 2,98 | 1,19% | - |
| 08.07.2021 | 2,94 | 2,94 | 2,94 | 2,94 | 0,07% | - |
| 07.07.2021 | 2,94 | 2,94 | 2,94 | 2,94 | 2,26% | - |
| 01.07.2021 | 2,87 | 2,87 | 2,87 | 2,87 | 11,48% | - |
| 30.06.2021 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 29.06.2021 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 22.06.2021 | 2,58 | 2,58 | 2,58 | 2,58 | -3,99% | - |
| 17.06.2021 | 2,69 | 2,69 | 2,69 | 2,69 | 2,09% | - |
| 08.06.2021 | 2,63 | 2,63 | 2,63 | 2,63 | 1,51% | - |
| 04.06.2021 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 03.06.2021 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 27.05.2021 | 2,59 | 2,59 | 2,59 | 2,59 | 2,21% | - |
| 26.05.2021 | 2,54 | 2,54 | 2,54 | 2,54 | -3,06% | - |
| 24.05.2021 | 2,62 | 2,62 | 2,62 | 2,62 | -0,95% | - |
| 20.05.2021 | 2,64 | 2,64 | 2,64 | 2,64 | -2,29% | - |
| 19.05.2021 | 2,71 | 2,71 | 2,70 | 2,70 | -2,42% | - |
| 17.05.2021 | 2,77 | 2,77 | 2,77 | 2,77 | 1,35% | - |
| 14.05.2021 | 2,73 | 2,73 | 2,73 | 2,73 | -0,47% | - |
| 13.05.2021 | 2,75 | 2,75 | 2,75 | 2,75 | -0,25% | - |
| 12.05.2021 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 10.05.2021 | 2,76 | 2,76 | 2,75 | 2,75 | 0,88% | - |
| 07.05.2021 | 0,00 | 2,74 | 0,00 | 2,73 | 1,41% | - |
| 03.05.2021 | 2,68 | 2,69 | 2,68 | 2,69 | -0,22% | - |
| 30.04.2021 | 2,70 | 2,70 | 2,70 | 2,70 | -1,25% | - |
| 26.04.2021 | 2,74 | 2,74 | 2,73 | 2,73 | -0,04% | - |
| 23.04.2021 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 22.04.2021 | 2,73 | 2,73 | 2,73 | 2,73 | -3,63% | - |
| 12.04.2021 | 2,85 | 2,85 | 2,83 | 2,83 | 0,00% | - |
| 09.04.2021 | 2,83 | 2,83 | 2,83 | 2,83 | 4,00% | - |
| 31.03.2021 | 2,74 | 2,74 | 2,73 | 2,73 | 2,33% | - |
| 24.03.2021 | 2,66 | 2,66 | 2,66 | 2,66 | -0,41% | - |
| 18.03.2021 | 2,68 | 2,68 | 2,67 | 2,67 | 4,99% | - |
| 16.03.2021 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 15.03.2021 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 08.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 05.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 04.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.03.2021 | 0,00 | 2,83 | 0,00 | 2,83 | -0,18% | - |
| 02.03.2021 | 2,82 | 2,83 | 2,79 | 2,83 | 13,20% | - |
| 25.02.2021 | 2,50 | 2,50 | 2,50 | 2,50 | 1,38% | - |
| 24.02.2021 | 2,47 | 2,48 | 2,45 | 2,47 | -1,79% | - |
| 23.02.2021 | 2,50 | 2,51 | 2,50 | 2,51 | 5,15% | - |
| 19.02.2021 | 2,44 | 2,44 | 2,39 | 2,39 | -4,13% | - |
| 18.02.2021 | 2,49 | 2,49 | 2,49 | 2,49 | -1,03% | - |
| 17.02.2021 | 2,53 | 2,54 | 2,51 | 2,52 | -0,79% | - |
| 16.02.2021 | 2,54 | 2,54 | 2,54 | 2,54 | 0,08% | - |
| 15.02.2021 | 2,53 | 2,54 | 2,53 | 2,54 | 0,00% | - |
| 12.02.2021 | 2,54 | 2,54 | 2,54 | 2,54 | -0,12% | - |
| 10.02.2021 | 2,55 | 2,55 | 2,54 | 2,54 | 4,36% | - |
| 26.01.2021 | 2,44 | 2,44 | 2,43 | 2,43 | -9,08% | - |
| 15.01.2021 | 2,68 | 2,68 | 2,68 | 2,68 | 1,17% | - |
| 11.01.2021 | 2,64 | 2,64 | 2,64 | 2,64 | 1,23% | - |
| 07.01.2021 | 2,56 | 2,61 | 2,56 | 2,61 | 5,79% | - |
| 05.01.2021 | 2,47 | 2,48 | 2,46 | 2,47 | 7,30% | - |
| 04.01.2021 | 2,30 | 2,30 | 2,30 | 2,30 | 0,35% | - |
| 31.12.2020 | 2,30 | 2,48 | 2,28 | 2,29 | -7,47% | - |
| 30.12.2020 | 2,50 | 2,53 | 2,30 | 2,48 | 0,00% | - |
| 29.12.2020 | 2,54 | 2,54 | 2,46 | 2,48 | 7,51% | - |
| 28.12.2020 | 2,38 | 2,54 | 2,31 | 2,31 | -6,30% | - |
| 24.12.2020 | 2,51 | 2,54 | 2,28 | 2,46 | 0,12% | - |
| 23.12.2020 | 2,39 | 2,48 | 2,26 | 2,46 | 3,63% | - |
| 22.12.2020 | 2,26 | 2,44 | 2,26 | 2,37 | -0,67% | - |
| 21.12.2020 | 2,42 | 2,42 | 2,19 | 2,39 | 0,17% | - |
| 18.12.2020 | 2,40 | 2,46 | 2,36 | 2,38 | -2,14% | - |
| 17.12.2020 | 2,28 | 2,47 | 2,28 | 2,44 | 1,80% | - |
| 16.12.2020 | 2,42 | 2,49 | 2,36 | 2,39 | -1,03% | - |