3,053€
-0,33%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 3,07 | 3,07 | 3,04 | 3,05 | -0,33% | - |
| 17.07.2025 | 3,08 | 3,08 | 3,03 | 3,06 | -0,23% | - |
| 16.07.2025 | 3,04 | 3,07 | 3,04 | 3,07 | 0,66% | - |
| 15.07.2025 | 3,01 | 3,08 | 3,00 | 3,05 | 1,57% | - |
| 14.07.2025 | 3,04 | 3,09 | 3,00 | 3,00 | -2,02% | - |
| 11.07.2025 | 2,98 | 3,07 | 2,97 | 3,07 | 2,58% | - |
| 10.07.2025 | 2,96 | 2,99 | 2,96 | 2,99 | 0,84% | - |
| 09.07.2025 | 2,95 | 2,98 | 2,93 | 2,96 | 0,51% | - |
| 08.07.2025 | 2,94 | 2,95 | 2,91 | 2,95 | 0,86% | - |
| 07.07.2025 | 2,93 | 2,94 | 2,88 | 2,92 | 0,17% | - |
| 04.07.2025 | 2,97 | 2,97 | 2,91 | 2,92 | -0,34% | - |
| 03.07.2025 | 2,91 | 2,97 | 2,90 | 2,93 | 0,72% | - |
| 02.07.2025 | 2,87 | 2,91 | 2,83 | 2,91 | 1,89% | - |
| 01.07.2025 | 2,90 | 2,95 | 2,84 | 2,85 | -1,96% | - |
| 30.06.2025 | 2,89 | 2,93 | 2,89 | 2,91 | 0,76% | - |
| 27.06.2025 | 2,91 | 2,91 | 2,86 | 2,89 | -0,35% | - |
| 26.06.2025 | 2,85 | 2,91 | 2,83 | 2,90 | 1,86% | - |
| 25.06.2025 | 2,90 | 2,90 | 2,82 | 2,85 | -1,83% | - |
| 24.06.2025 | 2,86 | 2,96 | 2,85 | 2,90 | 0,35% | - |
| 23.06.2025 | 2,81 | 2,89 | 2,76 | 2,89 | 4,71% | - |
| 20.06.2025 | 2,74 | 2,82 | 2,73 | 2,76 | -0,61% | - |
| 19.06.2025 | 2,82 | 2,86 | 2,73 | 2,78 | -1,94% | - |
| 18.06.2025 | 2,81 | 2,83 | 2,78 | 2,83 | 0,89% | - |
| 17.06.2025 | 2,75 | 2,82 | 2,75 | 2,81 | 1,52% | - |
| 16.06.2025 | 2,74 | 2,78 | 2,74 | 2,76 | 0,91% | - |
| 13.06.2025 | 2,83 | 2,83 | 2,73 | 2,74 | -2,32% | - |
| 12.06.2025 | 2,75 | 2,82 | 2,70 | 2,80 | 3,70% | - |
| 11.06.2025 | 2,69 | 2,74 | 2,69 | 2,70 | -0,18% | - |
| 10.06.2025 | 2,75 | 2,75 | 2,70 | 2,71 | -1,53% | - |
| 09.06.2025 | 2,66 | 2,76 | 2,66 | 2,75 | 2,69% | - |
| 06.06.2025 | 2,71 | 2,72 | 2,64 | 2,68 | -2,79% | - |
| 05.06.2025 | 2,77 | 2,83 | 2,71 | 2,76 | -2,65% | - |
| 04.06.2025 | 2,68 | 2,84 | 2,68 | 2,83 | 3,66% | - |
| 03.06.2025 | 2,74 | 2,76 | 2,71 | 2,73 | 0,63% | - |
| 02.06.2025 | 2,72 | 2,76 | 2,70 | 2,71 | -0,55% | - |
| 30.05.2025 | 2,72 | 2,74 | 2,71 | 2,73 | -0,07% | - |
| 29.05.2025 | 2,79 | 2,79 | 2,71 | 2,73 | -1,55% | - |
| 28.05.2025 | 2,78 | 2,78 | 2,71 | 2,77 | 1,46% | - |
| 27.05.2025 | 2,71 | 2,74 | 2,69 | 2,73 | 0,11% | - |
| 26.05.2025 | 2,74 | 2,77 | 2,72 | 2,73 | -1,37% | - |
| 23.05.2025 | 2,74 | 2,78 | 2,73 | 2,77 | 1,02% | - |
| 22.05.2025 | 2,72 | 2,75 | 2,69 | 2,74 | 0,07% | - |
| 21.05.2025 | 2,74 | 2,76 | 2,72 | 2,74 | -0,36% | - |
| 20.05.2025 | 2,75 | 2,76 | 2,73 | 2,75 | 1,48% | - |
| 19.05.2025 | 2,75 | 2,78 | 2,71 | 2,71 | 0,11% | 200,00 |
| 16.05.2025 | 2,71 | 2,77 | 2,70 | 2,71 | -2,10% | - |
| 15.05.2025 | 2,75 | 2,77 | 2,67 | 2,76 | 2,14% | 800,00 |
| 14.05.2025 | 2,62 | 2,77 | 2,58 | 2,71 | 1,20% | - |
| 13.05.2025 | 2,78 | 2,79 | 2,64 | 2,67 | -3,92% | - |
| 12.05.2025 | 2,72 | 2,79 | 2,72 | 2,78 | 1,05% | - |
| 09.05.2025 | 2,70 | 2,78 | 2,69 | 2,75 | 2,23% | - |
| 08.05.2025 | 2,66 | 2,70 | 2,63 | 2,69 | 1,35% | - |
| 07.05.2025 | 2,58 | 2,70 | 2,58 | 2,66 | 0,34% | - |
| 06.05.2025 | 2,46 | 2,65 | 2,46 | 2,65 | 7,64% | - |
| 05.05.2025 | 2,32 | 2,48 | 2,32 | 2,46 | 2,71% | 7.200,00 |
| 02.05.2025 | 2,45 | 2,47 | 2,38 | 2,40 | -2,76% | - |
| 30.04.2025 | 2,40 | 2,47 | 2,40 | 2,46 | 6,49% | - |
| 29.04.2025 | 2,27 | 2,36 | 2,27 | 2,31 | 1,89% | - |
| 28.04.2025 | 2,25 | 2,28 | 2,23 | 2,27 | 0,22% | - |
| 25.04.2025 | 2,20 | 2,27 | 2,16 | 2,27 | 2,81% | - |
| 24.04.2025 | 2,20 | 2,21 | 2,20 | 2,20 | 0,00% | - |
| 23.04.2025 | 2,16 | 2,22 | 2,16 | 2,20 | -0,09% | - |
| 22.04.2025 | 2,16 | 2,23 | 2,13 | 2,21 | 1,47% | - |
| 17.04.2025 | 2,16 | 2,18 | 2,13 | 2,17 | -1,00% | - |
| 16.04.2025 | 2,16 | 2,20 | 2,12 | 2,20 | 3,15% | - |
| 15.04.2025 | 2,09 | 2,14 | 2,09 | 2,13 | 1,82% | - |
| 14.04.2025 | 2,03 | 2,13 | 2,03 | 2,09 | 2,80% | - |
| 11.04.2025 | 1,99 | 2,08 | 1,99 | 2,03 | 2,26% | - |
| 10.04.2025 | 1,99 | 2,08 | 1,98 | 1,99 | -5,92% | - |
| 09.04.2025 | 1,99 | 2,13 | 1,91 | 2,11 | 6,18% | - |
| 08.04.2025 | 1,90 | 2,01 | 1,89 | 1,99 | 3,32% | - |
| 07.04.2025 | 2,00 | 2,01 | 1,76 | 1,93 | -2,48% | - |
| 04.04.2025 | 2,01 | 2,08 | 1,93 | 1,98 | -1,84% | - |
| 03.04.2025 | 2,04 | 2,04 | 1,98 | 2,01 | 0,00% | - |
| 02.04.2025 | 2,07 | 2,09 | 2,01 | 2,01 | -3,64% | - |
| 01.04.2025 | 2,09 | 2,11 | 2,08 | 2,09 | -0,10% | - |
| 31.03.2025 | 2,14 | 2,15 | 2,08 | 2,09 | -0,62% | - |
| 28.03.2025 | 2,15 | 2,16 | 2,09 | 2,10 | -2,32% | - |
| 27.03.2025 | 2,19 | 2,19 | 2,15 | 2,15 | 0,47% | - |
| 26.03.2025 | 2,11 | 2,19 | 2,11 | 2,14 | 0,70% | - |
| 25.03.2025 | 2,11 | 2,13 | 2,10 | 2,13 | 0,95% | - |
| 24.03.2025 | 2,09 | 2,12 | 2,07 | 2,11 | -0,71% | - |
| 21.03.2025 | 2,16 | 2,16 | 2,08 | 2,12 | 0,62% | - |
| 20.03.2025 | 2,11 | 2,16 | 2,08 | 2,11 | -0,24% | 500,00 |
| 19.03.2025 | 2,07 | 2,12 | 2,07 | 2,12 | 2,03% | - |
| 18.03.2025 | 2,09 | 2,09 | 2,07 | 2,07 | -0,48% | - |
| 17.03.2025 | 2,05 | 2,09 | 2,05 | 2,08 | 1,36% | - |
| 14.03.2025 | 1,94 | 2,07 | 1,94 | 2,06 | -0,15% | - |
| 13.03.2025 | 2,04 | 2,06 | 2,01 | 2,06 | 1,03% | - |
| 12.03.2025 | 1,99 | 2,06 | 1,99 | 2,04 | 0,00% | - |
| 11.03.2025 | 2,12 | 2,13 | 1,99 | 2,04 | -3,60% | - |
| 10.03.2025 | 2,13 | 2,19 | 2,11 | 2,11 | -1,03% | - |
| 07.03.2025 | 2,15 | 2,18 | 2,13 | 2,14 | -0,37% | - |
| 06.03.2025 | 2,17 | 2,18 | 2,11 | 2,14 | 0,23% | - |
| 05.03.2025 | 2,08 | 2,15 | 2,08 | 2,14 | 3,29% | - |
| 04.03.2025 | 2,09 | 2,11 | 2,07 | 2,07 | -0,86% | - |
| 03.03.2025 | 2,01 | 2,11 | 1,96 | 2,09 | 4,04% | - |
| 28.02.2025 | 1,95 | 2,01 | 1,90 | 2,01 | 5,35% | - |
| 27.02.2025 | 1,90 | 1,93 | 1,90 | 1,91 | -0,16% | - |
| 26.02.2025 | 1,92 | 1,93 | 1,90 | 1,91 | -0,47% | - |