1,646€
-4,08%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,73 | 1,74 | 1,69 | 1,71 | -1,27% | - |
| 19.12.2024 | 1,72 | 1,74 | 1,67 | 1,73 | 0,93% | - |
| 18.12.2024 | 1,65 | 1,72 | 1,65 | 1,72 | 3,75% | - |
| 17.12.2024 | 1,69 | 1,70 | 1,65 | 1,66 | -2,01% | - |
| 16.12.2024 | 1,71 | 1,71 | 1,66 | 1,69 | -1,57% | - |
| 13.12.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -1,27% | - |
| 12.12.2024 | 1,75 | 1,75 | 1,72 | 1,74 | -0,57% | - |
| 11.12.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 0,81% | - |
| 10.12.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -0,91% | - |
| 09.12.2024 | 1,73 | 1,77 | 1,69 | 1,75 | 0,46% | 500,00 |
| 06.12.2024 | 1,74 | 1,77 | 1,72 | 1,74 | 2,83% | - |
| 05.12.2024 | 1,78 | 1,78 | 1,69 | 1,69 | -4,62% | - |
| 04.12.2024 | 1,68 | 1,78 | 1,68 | 1,78 | 5,97% | - |
| 03.12.2024 | 1,66 | 1,73 | 1,66 | 1,68 | 0,90% | - |
| 02.12.2024 | 1,91 | 1,91 | 1,66 | 1,66 | -14,86% | - |
| 29.11.2024 | 1,88 | 1,96 | 1,88 | 1,95 | 3,45% | - |
| 28.11.2024 | 1,88 | 1,97 | 1,87 | 1,89 | 0,86% | - |
| 27.11.2024 | 1,88 | 1,93 | 1,87 | 1,87 | -0,48% | - |
| 26.11.2024 | 1,85 | 1,90 | 1,85 | 1,88 | 1,46% | - |
| 25.11.2024 | 1,77 | 1,86 | 1,77 | 1,85 | 1,98% | - |
| 22.11.2024 | 1,82 | 1,84 | 1,81 | 1,82 | -0,49% | - |
| 21.11.2024 | 1,84 | 1,88 | 1,82 | 1,83 | -0,60% | - |
| 20.11.2024 | 1,85 | 1,88 | 1,79 | 1,84 | -0,22% | - |
| 19.11.2024 | 1,84 | 1,89 | 1,80 | 1,84 | -2,54% | - |
| 18.11.2024 | 1,83 | 1,89 | 1,78 | 1,89 | 3,28% | - |
| 15.11.2024 | 1,87 | 1,87 | 1,81 | 1,83 | 0,55% | - |
| 14.11.2024 | 1,80 | 1,85 | 1,80 | 1,82 | 0,55% | - |
| 13.11.2024 | 1,81 | 1,86 | 1,80 | 1,81 | -0,33% | - |
| 12.11.2024 | 1,91 | 1,91 | 1,81 | 1,81 | -5,27% | - |
| 11.11.2024 | 1,86 | 1,92 | 1,81 | 1,92 | 3,07% | - |
| 08.11.2024 | 1,83 | 1,90 | 1,83 | 1,86 | 1,36% | - |
| 07.11.2024 | 1,78 | 1,89 | 1,78 | 1,83 | 2,86% | - |
| 06.11.2024 | 1,87 | 1,91 | 1,78 | 1,78 | -4,40% | - |
| 05.11.2024 | 1,92 | 1,92 | 1,86 | 1,86 | 0,11% | - |
| 04.11.2024 | 1,90 | 1,95 | 1,86 | 1,86 | -4,46% | - |
| 01.11.2024 | 1,88 | 1,95 | 1,86 | 1,95 | 3,23% | - |
| 31.10.2024 | 1,93 | 1,93 | 1,87 | 1,89 | -2,33% | - |
| 30.10.2024 | 1,95 | 1,95 | 1,88 | 1,93 | -0,82% | - |
| 29.10.2024 | 1,85 | 1,95 | 1,85 | 1,95 | 2,85% | - |
| 28.10.2024 | 1,82 | 1,90 | 1,82 | 1,90 | 1,77% | - |
| 25.10.2024 | 1,87 | 1,89 | 1,86 | 1,86 | -1,12% | - |
| 24.10.2024 | 1,89 | 1,91 | 1,88 | 1,88 | -0,26% | - |
| 23.10.2024 | 1,89 | 1,94 | 1,87 | 1,89 | -0,11% | - |
| 22.10.2024 | 1,91 | 1,91 | 1,89 | 1,89 | -1,36% | - |
| 21.10.2024 | 1,90 | 1,92 | 1,89 | 1,92 | 0,58% | - |
| 18.10.2024 | 1,89 | 1,92 | 1,89 | 1,91 | 0,37% | - |
| 17.10.2024 | 1,91 | 1,92 | 1,86 | 1,90 | -0,68% | - |
| 16.10.2024 | 1,94 | 1,94 | 1,89 | 1,91 | -1,44% | - |
| 15.10.2024 | 1,91 | 1,94 | 1,86 | 1,94 | 1,57% | - |
| 14.10.2024 | 1,92 | 1,92 | 1,86 | 1,91 | -0,31% | - |
| 11.10.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 0,42% | - |
| 10.10.2024 | 1,91 | 1,92 | 1,86 | 1,91 | 2,75% | - |
| 09.10.2024 | 1,89 | 1,91 | 1,86 | 1,86 | -2,47% | - |
| 08.10.2024 | 1,92 | 1,92 | 1,87 | 1,90 | 1,66% | - |
| 07.10.2024 | 1,84 | 1,90 | 1,84 | 1,87 | 1,41% | - |
| 04.10.2024 | 1,83 | 1,91 | 1,83 | 1,85 | 1,15% | - |
| 03.10.2024 | 1,93 | 1,93 | 1,83 | 1,83 | -2,93% | - |
| 02.10.2024 | 1,89 | 1,90 | 1,84 | 1,88 | 2,34% | - |
| 01.10.2024 | 1,88 | 1,94 | 1,84 | 1,84 | -2,03% | - |
| 30.09.2024 | 1,90 | 1,95 | 1,87 | 1,88 | -1,06% | - |
| 27.09.2024 | 1,90 | 1,95 | 1,90 | 1,90 | -0,26% | - |
| 26.09.2024 | 1,85 | 1,97 | 1,85 | 1,90 | 0,26% | - |
| 25.09.2024 | 1,86 | 1,91 | 1,86 | 1,90 | 1,61% | - |
| 24.09.2024 | 1,87 | 1,88 | 1,82 | 1,87 | 0,11% | - |
| 23.09.2024 | 1,85 | 1,87 | 1,84 | 1,86 | -2,00% | - |
| 20.09.2024 | 1,86 | 1,90 | 1,85 | 1,90 | 1,77% | - |
| 19.09.2024 | 1,82 | 1,88 | 1,82 | 1,87 | 0,38% | - |
| 18.09.2024 | 1,79 | 1,88 | 1,79 | 1,86 | 4,26% | 3.000,00 |
| 17.09.2024 | 1,77 | 1,83 | 1,77 | 1,79 | 0,96% | - |
| 16.09.2024 | 1,76 | 1,82 | 1,76 | 1,77 | -2,32% | - |
| 13.09.2024 | 1,74 | 1,81 | 1,74 | 1,81 | 4,14% | - |
| 12.09.2024 | 1,72 | 1,79 | 1,72 | 1,74 | -1,59% | - |
| 11.09.2024 | 1,77 | 1,78 | 1,72 | 1,77 | -0,11% | - |
| 10.09.2024 | 1,80 | 1,80 | 1,75 | 1,77 | 0,23% | - |
| 09.09.2024 | 1,76 | 1,80 | 1,75 | 1,76 | 0,92% | - |
| 06.09.2024 | 1,77 | 1,78 | 1,75 | 1,75 | -1,24% | - |
| 05.09.2024 | 1,75 | 1,81 | 1,75 | 1,77 | 1,03% | - |
| 04.09.2024 | 1,79 | 1,79 | 1,75 | 1,75 | -2,34% | - |
| 03.09.2024 | 1,75 | 1,80 | 1,71 | 1,79 | 2,05% | - |
| 02.09.2024 | 1,77 | 1,81 | 1,76 | 1,76 | 1,74% | - |
| 30.08.2024 | 1,76 | 1,79 | 1,73 | 1,73 | 1,53% | - |
| 29.08.2024 | 1,75 | 1,81 | 1,70 | 1,70 | -2,74% | - |
| 28.08.2024 | 1,69 | 1,76 | 1,69 | 1,75 | 3,61% | - |
| 27.08.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -2,60% | - |
| 26.08.2024 | 1,73 | 1,74 | 1,73 | 1,73 | 0,00% | - |
| 23.08.2024 | 1,67 | 1,74 | 1,67 | 1,73 | 3,83% | - |
| 22.08.2024 | 1,72 | 1,74 | 1,67 | 1,67 | -2,96% | - |
| 21.08.2024 | 1,72 | 1,77 | 1,71 | 1,72 | -2,49% | - |
| 20.08.2024 | 1,74 | 1,77 | 1,69 | 1,77 | 4,62% | - |
| 19.08.2024 | 1,70 | 1,75 | 1,69 | 1,69 | -0,59% | - |
| 16.08.2024 | 1,64 | 1,71 | 1,64 | 1,70 | 0,35% | - |
| 15.08.2024 | 1,63 | 1,73 | 1,63 | 1,69 | 3,62% | - |
| 14.08.2024 | 1,63 | 1,68 | 1,63 | 1,63 | 0,43% | - |
| 13.08.2024 | 1,63 | 1,68 | 1,62 | 1,63 | -2,99% | - |
| 12.08.2024 | 1,56 | 1,68 | 1,56 | 1,68 | 0,42% | - |
| 09.08.2024 | 1,66 | 1,69 | 1,61 | 1,67 | 3,47% | - |
| 08.08.2024 | 1,74 | 1,74 | 1,61 | 1,61 | -7,20% | 400,00 |
| 07.08.2024 | 1,64 | 1,74 | 1,63 | 1,74 | 3,45% | - |
| 06.08.2024 | 1,64 | 1,73 | 1,63 | 1,68 | -3,12% | - |
| 05.08.2024 | 1,74 | 1,75 | 1,64 | 1,73 | -1,70% | - |