3,145€
0,48%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,13 | 3,16 | 3,13 | 3,14 | 0,16% | - |
| 19.10.2026 | 3,08 | 3,16 | 3,08 | 3,14 | 2,12% | - |
| 16.10.2026 | 3,14 | 3,17 | 3,07 | 3,07 | -1,92% | - |
| 15.10.2026 | 3,05 | 3,14 | 3,05 | 3,13 | 2,39% | - |
| 14.10.2026 | 3,09 | 3,11 | 3,05 | 3,06 | -0,65% | - |
| 13.10.2026 | 3,05 | 3,08 | 3,04 | 3,08 | 0,88% | 12.400,00 |
| 12.10.2026 | 3,03 | 3,07 | 3,01 | 3,05 | 1,33% | - |
| 09.10.2026 | 2,99 | 3,01 | 2,98 | 3,01 | 1,01% | - |
| 08.10.2026 | 2,93 | 3,00 | 2,92 | 2,98 | 1,36% | - |
| 07.10.2026 | 2,91 | 2,95 | 2,90 | 2,94 | 1,13% | 18.676,00 |
| 06.10.2026 | 2,88 | 2,93 | 2,88 | 2,91 | 0,94% | - |
| 05.10.2026 | 2,88 | 2,90 | 2,87 | 2,88 | 0,00% | - |
| 02.10.2026 | 2,89 | 2,91 | 2,83 | 2,88 | 0,28% | - |
| 01.10.2026 | 2,91 | 2,92 | 2,87 | 2,88 | -0,96% | - |
| 30.09.2026 | 2,90 | 2,93 | 2,89 | 2,90 | 0,52% | - |
| 29.09.2026 | 2,93 | 2,94 | 2,88 | 2,89 | -1,70% | - |
| 28.09.2026 | 2,90 | 2,96 | 2,89 | 2,94 | 0,96% | - |
| 25.09.2026 | 2,92 | 2,94 | 2,87 | 2,91 | -0,07% | - |
| 24.09.2026 | 2,90 | 2,93 | 2,89 | 2,91 | 0,31% | - |
| 23.09.2026 | 2,95 | 2,96 | 2,89 | 2,90 | -1,19% | - |
| 22.09.2026 | 2,95 | 2,96 | 2,92 | 2,94 | -0,34% | - |
| 21.09.2026 | 2,98 | 2,98 | 2,92 | 2,95 | -0,41% | - |
| 18.09.2026 | 3,01 | 3,02 | 2,95 | 2,96 | -1,76% | - |
| 17.09.2026 | 3,03 | 3,06 | 2,99 | 3,01 | -0,17% | - |
| 16.09.2026 | 2,97 | 3,07 | 2,97 | 3,02 | 1,79% | - |
| 15.09.2026 | 2,96 | 2,98 | 2,94 | 2,97 | 0,27% | - |
| 14.09.2026 | 2,91 | 2,97 | 2,89 | 2,96 | 1,27% | - |
| 11.09.2026 | 2,87 | 2,93 | 2,86 | 2,92 | 2,17% | - |
| 10.09.2026 | 2,84 | 2,87 | 2,83 | 2,86 | 0,88% | - |
| 09.09.2026 | 2,84 | 2,85 | 2,81 | 2,83 | 0,46% | - |
| 08.09.2026 | 2,85 | 2,87 | 2,82 | 2,82 | -1,16% | - |
| 07.09.2026 | 2,86 | 2,89 | 2,85 | 2,85 | -0,35% | - |
| 04.09.2026 | 2,88 | 2,88 | 2,85 | 2,86 | -0,52% | - |
| 03.09.2026 | 2,87 | 2,90 | 2,84 | 2,88 | 0,38% | - |
| 02.09.2026 | 2,88 | 2,89 | 2,86 | 2,87 | -0,28% | - |
| 01.09.2026 | 2,89 | 2,93 | 2,87 | 2,88 | -0,17% | - |
| 31.08.2026 | 2,92 | 2,95 | 2,88 | 2,88 | -1,30% | - |
| 28.08.2026 | 2,89 | 2,93 | 2,89 | 2,92 | 1,14% | - |
| 27.08.2026 | 2,90 | 2,91 | 2,87 | 2,89 | 0,00% | - |
| 26.08.2026 | 2,87 | 2,91 | 2,86 | 2,89 | 0,87% | - |
| 25.08.2026 | 2,84 | 2,87 | 2,84 | 2,86 | 1,06% | - |
| 24.08.2026 | 2,86 | 2,86 | 2,82 | 2,83 | -0,98% | - |
| 21.08.2026 | 2,83 | 2,86 | 2,81 | 2,86 | 1,24% | - |
| 20.08.2026 | 2,81 | 2,84 | 2,79 | 2,82 | 0,46% | - |
| 19.08.2026 | 2,81 | 2,83 | 2,79 | 2,81 | 0,18% | - |
| 18.08.2026 | 2,82 | 2,85 | 2,81 | 2,81 | -0,81% | - |
| 17.08.2026 | 2,96 | 2,96 | 2,79 | 2,83 | -4,07% | - |
| 14.08.2026 | 2,94 | 2,97 | 2,93 | 2,95 | 0,27% | - |
| 13.08.2026 | 2,93 | 2,96 | 2,91 | 2,94 | 0,58% | - |
| 12.08.2026 | 2,94 | 2,96 | 2,92 | 2,92 | -0,34% | - |
| 11.08.2026 | 2,91 | 2,95 | 2,90 | 2,93 | 0,79% | - |
| 10.08.2026 | 2,96 | 2,98 | 2,89 | 2,91 | -1,85% | - |
| 07.08.2026 | 2,97 | 2,99 | 2,95 | 2,97 | 0,07% | - |
| 06.08.2026 | 3,01 | 3,01 | 2,96 | 2,96 | -1,50% | - |
| 05.08.2026 | 3,02 | 3,03 | 2,98 | 3,01 | -0,33% | - |
| 04.08.2026 | 3,03 | 3,03 | 2,98 | 3,02 | -0,17% | - |
| 03.08.2026 | 3,04 | 3,06 | 2,97 | 3,02 | 0,00% | - |
| 31.07.2026 | 3,27 | 3,27 | 3,01 | 3,02 | -7,13% | - |
| 30.07.2026 | 3,32 | 3,35 | 3,25 | 3,26 | -1,45% | - |
| 29.07.2026 | 3,25 | 3,33 | 3,24 | 3,30 | 1,94% | - |
| 28.07.2026 | 3,24 | 3,28 | 3,22 | 3,24 | -0,22% | - |
| 27.07.2026 | 3,24 | 3,31 | 3,21 | 3,25 | 0,37% | 27.000,00 |
| 24.07.2026 | 3,18 | 3,25 | 3,17 | 3,24 | 1,63% | 11.520,00 |
| 23.07.2026 | 3,12 | 3,21 | 3,12 | 3,18 | 1,69% | 7.000,00 |
| 22.07.2026 | 3,05 | 3,18 | 2,99 | 3,13 | 2,62% | 640,00 |
| 21.07.2026 | 3,01 | 3,07 | 2,99 | 3,05 | 1,77% | - |
| 20.07.2026 | 2,91 | 3,01 | 2,90 | 3,00 | 3,17% | 33.000,00 |
| 17.07.2026 | 2,86 | 2,92 | 2,86 | 2,91 | 0,94% | - |
| 16.07.2026 | 2,87 | 2,89 | 2,84 | 2,88 | 0,45% | - |
| 15.07.2026 | 2,86 | 2,88 | 2,81 | 2,87 | 0,53% | - |
| 14.07.2026 | 2,86 | 2,86 | 2,82 | 2,85 | -0,18% | - |
| 13.07.2026 | 2,74 | 2,87 | 2,74 | 2,86 | 1,78% | - |
| 10.07.2026 | 2,79 | 2,85 | 2,79 | 2,81 | 0,43% | - |
| 09.07.2026 | 2,79 | 2,81 | 2,78 | 2,79 | 0,65% | - |
| 08.07.2026 | 2,83 | 2,83 | 2,75 | 2,78 | -2,22% | - |
| 07.07.2026 | 2,82 | 2,89 | 2,82 | 2,84 | 0,28% | - |
| 06.07.2026 | 2,80 | 2,86 | 2,79 | 2,83 | 1,07% | - |
| 03.07.2026 | 2,78 | 2,83 | 2,77 | 2,80 | 1,27% | - |
| 02.07.2026 | 2,71 | 2,77 | 2,71 | 2,77 | 1,84% | - |
| 01.07.2026 | 2,72 | 2,73 | 2,66 | 2,72 | -0,18% | - |
| 30.06.2026 | 2,72 | 2,73 | 2,68 | 2,72 | 0,07% | - |
| 29.06.2026 | 2,71 | 2,73 | 2,70 | 2,72 | 0,48% | - |
| 26.06.2026 | 2,66 | 2,71 | 2,66 | 2,71 | 0,74% | - |
| 25.06.2026 | 2,68 | 2,69 | 2,66 | 2,69 | 0,37% | 9.500,00 |
| 24.06.2026 | 2,69 | 2,69 | 2,66 | 2,68 | -0,37% | - |
| 23.06.2026 | 2,64 | 2,70 | 2,64 | 2,69 | 1,05% | - |
| 22.06.2026 | 2,69 | 2,70 | 2,65 | 2,66 | -0,67% | - |
| 19.06.2026 | 2,66 | 2,69 | 2,66 | 2,68 | 0,19% | - |
| 18.06.2026 | 2,68 | 2,70 | 2,66 | 2,67 | 0,07% | - |
| 17.06.2026 | 2,71 | 2,72 | 2,67 | 2,67 | -1,00% | - |
| 16.06.2026 | 2,72 | 2,74 | 2,68 | 2,70 | -0,74% | - |
| 15.06.2026 | 2,71 | 2,74 | 2,70 | 2,72 | 1,12% | - |
| 12.06.2026 | 2,65 | 2,69 | 2,64 | 2,69 | 0,94% | - |
| 11.06.2026 | 2,61 | 2,66 | 2,60 | 2,66 | 2,11% | - |
| 10.06.2026 | 2,59 | 2,62 | 2,58 | 2,61 | 0,77% | - |
| 09.06.2026 | 2,57 | 2,62 | 2,56 | 2,59 | 0,86% | 7.200,00 |
| 08.06.2026 | 2,59 | 2,63 | 2,56 | 2,56 | -1,16% | - |
| 05.06.2026 | 2,60 | 2,64 | 2,59 | 2,59 | -0,38% | - |
| 04.06.2026 | 2,56 | 2,63 | 2,56 | 2,60 | 1,76% | - |
| 03.06.2026 | 2,58 | 2,60 | 2,56 | 2,56 | -0,85% | - |