2,782€
2,28%
Echtzeit-Aktienkurs PROSEGUR NOM. EO -,06
Bid:
Ask:
Aktienkurse zur PROSEGUR NOM. EO -,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,74 | 2,81 | 2,74 | 2,78 | 1,79% | - |
| 13.02.2026 | 2,76 | 2,77 | 2,72 | 2,73 | -0,44% | - |
| 12.02.2026 | 2,82 | 2,83 | 2,75 | 2,75 | -2,59% | - |
| 11.02.2026 | 2,83 | 2,83 | 2,76 | 2,82 | -0,49% | - |
| 10.02.2026 | 2,81 | 2,84 | 2,78 | 2,83 | 0,78% | - |
| 09.02.2026 | 2,78 | 2,81 | 2,77 | 2,81 | 1,81% | - |
| 06.02.2026 | 2,78 | 2,78 | 2,74 | 2,76 | -0,36% | - |
| 05.02.2026 | 2,83 | 2,83 | 2,75 | 2,77 | -1,42% | - |
| 04.02.2026 | 2,76 | 2,84 | 2,76 | 2,81 | 2,55% | - |
| 03.02.2026 | 2,86 | 2,87 | 2,74 | 2,74 | -3,86% | - |
| 02.02.2026 | 2,79 | 2,85 | 2,78 | 2,85 | 1,50% | - |
| 30.01.2026 | 2,84 | 2,86 | 2,80 | 2,81 | -1,47% | - |
| 29.01.2026 | 2,85 | 2,86 | 2,80 | 2,85 | 0,25% | 17.000,00 |
| 28.01.2026 | 2,85 | 2,85 | 2,81 | 2,84 | 0,46% | - |
| 27.01.2026 | 2,82 | 2,84 | 2,80 | 2,83 | 0,78% | - |
| 26.01.2026 | 2,80 | 2,82 | 2,78 | 2,81 | 0,11% | - |
| 23.01.2026 | 2,82 | 2,86 | 2,80 | 2,81 | -0,18% | - |
| 22.01.2026 | 2,71 | 2,82 | 2,69 | 2,81 | 3,69% | - |
| 21.01.2026 | 2,65 | 2,72 | 2,62 | 2,71 | 2,53% | - |
| 20.01.2026 | 2,68 | 2,70 | 2,63 | 2,64 | -1,56% | - |
| 19.01.2026 | 2,67 | 2,72 | 2,58 | 2,69 | -0,74% | - |
| 16.01.2026 | 2,61 | 2,71 | 2,61 | 2,71 | 3,72% | - |
| 15.01.2026 | 2,61 | 2,62 | 2,59 | 2,61 | 0,31% | - |
| 14.01.2026 | 2,60 | 2,62 | 2,58 | 2,60 | 0,00% | - |
| 13.01.2026 | 2,62 | 2,64 | 2,57 | 2,60 | -0,57% | - |
| 12.01.2026 | 2,66 | 2,68 | 2,62 | 2,62 | -1,77% | - |
| 09.01.2026 | 2,59 | 2,66 | 2,56 | 2,66 | 2,78% | - |
| 08.01.2026 | 2,60 | 2,61 | 2,58 | 2,59 | -0,50% | - |
| 07.01.2026 | 2,57 | 2,62 | 2,57 | 2,60 | 1,09% | - |
| 06.01.2026 | 2,60 | 2,63 | 2,57 | 2,58 | -0,77% | - |
| 05.01.2026 | 2,59 | 2,62 | 2,57 | 2,60 | 0,70% | - |
| 02.01.2026 | 2,60 | 2,60 | 2,57 | 2,58 | 0,47% | - |
| 30.12.2025 | 2,58 | 2,60 | 2,57 | 2,57 | -0,89% | - |
| 29.12.2025 | 2,55 | 2,61 | 2,55 | 2,59 | -0,65% | 6.600,00 |
| 23.12.2025 | 2,62 | 2,62 | 2,61 | 2,61 | 3,37% | - |
| 22.12.2025 | 2,57 | 2,62 | 2,52 | 2,52 | -2,33% | - |
| 19.12.2025 | 2,57 | 2,60 | 2,53 | 2,58 | 1,78% | - |
| 18.12.2025 | 2,52 | 2,58 | 2,49 | 2,54 | 3,26% | - |
| 17.12.2025 | 2,52 | 2,53 | 2,46 | 2,46 | -3,65% | - |
| 16.12.2025 | 2,56 | 2,57 | 2,55 | 2,55 | -0,66% | - |
| 15.12.2025 | 2,56 | 2,57 | 2,55 | 2,57 | 0,39% | - |
| 12.12.2025 | 2,49 | 2,56 | 2,49 | 2,56 | 2,90% | - |
| 11.12.2025 | 2,47 | 2,48 | 2,47 | 2,48 | -0,08% | - |
| 10.12.2025 | 2,53 | 2,53 | 2,45 | 2,49 | -1,78% | - |
| 09.12.2025 | 2,51 | 2,56 | 2,47 | 2,53 | 0,88% | - |
| 08.12.2025 | 2,56 | 2,57 | 2,51 | 2,51 | -0,87% | - |
| 05.12.2025 | 2,55 | 2,59 | 2,53 | 2,53 | -0,90% | - |
| 04.12.2025 | 2,61 | 2,62 | 2,55 | 2,55 | -1,24% | - |
| 03.12.2025 | 2,58 | 2,65 | 2,57 | 2,59 | 0,39% | - |
| 02.12.2025 | 2,64 | 2,64 | 2,57 | 2,58 | -7,37% | - |
| 01.12.2025 | 2,86 | 2,86 | 2,77 | 2,78 | -0,54% | - |
| 28.11.2025 | 2,85 | 2,88 | 2,80 | 2,80 | 1,64% | - |
| 27.11.2025 | 2,79 | 2,85 | 2,75 | 2,75 | -0,36% | - |
| 26.11.2025 | 2,81 | 2,82 | 2,76 | 2,76 | -0,72% | - |
| 25.11.2025 | 2,76 | 2,82 | 2,75 | 2,78 | 1,46% | - |
| 24.11.2025 | 2,73 | 2,78 | 2,69 | 2,74 | 3,40% | - |
| 21.11.2025 | 2,71 | 2,74 | 2,63 | 2,65 | 1,53% | - |
| 20.11.2025 | 2,62 | 2,71 | 2,61 | 2,61 | 1,36% | - |
| 19.11.2025 | 2,62 | 2,67 | 2,58 | 2,58 | 0,78% | - |
| 18.11.2025 | 2,70 | 2,70 | 2,56 | 2,56 | -5,37% | - |
| 17.11.2025 | 2,66 | 2,71 | 2,65 | 2,70 | 1,50% | - |
| 14.11.2025 | 2,67 | 2,67 | 2,62 | 2,66 | 1,33% | - |
| 13.11.2025 | 2,71 | 2,71 | 2,63 | 2,63 | -2,89% | - |
| 12.11.2025 | 2,67 | 2,70 | 2,66 | 2,70 | 2,39% | - |
| 11.11.2025 | 2,65 | 2,67 | 2,64 | 2,64 | -0,38% | - |
| 10.11.2025 | 2,68 | 2,68 | 2,64 | 2,65 | 1,73% | - |
| 07.11.2025 | 2,65 | 2,68 | 2,61 | 2,61 | -1,14% | - |
| 06.11.2025 | 2,63 | 2,68 | 2,60 | 2,64 | 0,57% | - |
| 05.11.2025 | 2,65 | 2,67 | 2,62 | 2,62 | 1,16% | - |
| 04.11.2025 | 2,71 | 2,73 | 2,59 | 2,59 | -3,47% | - |
| 03.11.2025 | 2,83 | 2,84 | 2,68 | 2,68 | -5,29% | - |
| 31.10.2025 | 2,84 | 2,88 | 2,82 | 2,83 | 2,83% | - |
| 30.10.2025 | 2,84 | 2,88 | 2,76 | 2,76 | -0,18% | - |
| 29.10.2025 | 2,82 | 2,88 | 2,76 | 2,76 | -2,13% | - |
| 28.10.2025 | 2,89 | 2,90 | 2,82 | 2,82 | -1,57% | - |
| 27.10.2025 | 2,96 | 2,99 | 2,87 | 2,87 | -3,31% | - |
| 24.10.2025 | 2,94 | 2,97 | 2,88 | 2,96 | 0,78% | - |
| 23.10.2025 | 2,89 | 2,94 | 2,88 | 2,94 | 3,70% | - |
| 22.10.2025 | 2,93 | 2,99 | 2,84 | 2,84 | -3,51% | - |
| 21.10.2025 | 2,95 | 2,98 | 2,89 | 2,94 | 2,19% | - |
| 20.10.2025 | 2,92 | 2,95 | 2,88 | 2,88 | -1,71% | - |
| 17.10.2025 | 2,91 | 2,95 | 2,87 | 2,93 | 0,86% | - |
| 16.10.2025 | 2,91 | 2,92 | 2,89 | 2,90 | -0,45% | - |
| 15.10.2025 | 2,88 | 2,91 | 2,88 | 2,91 | 1,32% | - |
| 14.10.2025 | 2,92 | 2,92 | 2,87 | 2,88 | -0,17% | - |
| 13.10.2025 | 2,80 | 2,89 | 2,80 | 2,88 | 1,66% | - |
| 10.10.2025 | 2,89 | 2,89 | 2,83 | 2,83 | 0,82% | - |
| 09.10.2025 | 2,90 | 2,90 | 2,81 | 2,81 | -1,92% | - |
| 08.10.2025 | 2,85 | 2,88 | 2,84 | 2,87 | 0,60% | - |
| 07.10.2025 | 2,86 | 2,88 | 2,82 | 2,85 | -0,25% | - |
| 06.10.2025 | 2,85 | 2,87 | 2,81 | 2,86 | 0,25% | - |
| 03.10.2025 | 2,83 | 2,88 | 2,82 | 2,85 | 0,00% | - |
| 02.10.2025 | 2,84 | 2,88 | 2,83 | 2,85 | -1,28% | - |
| 01.10.2025 | 2,92 | 2,93 | 2,87 | 2,89 | -1,37% | - |
| 30.09.2025 | 2,86 | 2,93 | 2,85 | 2,93 | 2,45% | - |
| 29.09.2025 | 2,85 | 2,87 | 2,80 | 2,86 | 0,60% | - |
| 26.09.2025 | 2,80 | 2,84 | 2,77 | 2,84 | 1,43% | - |
| 25.09.2025 | 2,77 | 2,80 | 2,76 | 2,80 | 1,19% | - |
| 24.09.2025 | 2,74 | 2,78 | 2,72 | 2,77 | 0,99% | - |
| 23.09.2025 | 2,80 | 2,87 | 2,73 | 2,74 | -2,14% | - |