2,605€
-0,57%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,65 | 2,68 | 2,61 | 2,61 | -0,83% | - |
| 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% | - |
| 22.09.2025 | 2,82 | 2,83 | 2,79 | 2,80 | -2,61% | - |
| 19.09.2025 | 2,87 | 2,89 | 2,82 | 2,87 | 0,28% | - |
| 18.09.2025 | 2,83 | 2,90 | 2,78 | 2,87 | 1,49% | - |
| 17.09.2025 | 2,77 | 2,83 | 2,72 | 2,82 | 1,80% | - |
| 16.09.2025 | 2,79 | 2,79 | 2,76 | 2,77 | -0,89% | - |
| 15.09.2025 | 2,82 | 2,83 | 2,78 | 2,80 | 2,87% | - |
| 12.09.2025 | 2,76 | 2,82 | 2,72 | 2,72 | -2,61% | - |
| 11.09.2025 | 2,67 | 2,84 | 2,65 | 2,79 | 4,69% | - |
| 10.09.2025 | 2,66 | 2,68 | 2,62 | 2,67 | 0,19% | - |
| 09.09.2025 | 2,64 | 2,67 | 2,64 | 2,66 | 1,64% | - |
| 08.09.2025 | 2,60 | 2,65 | 2,59 | 2,62 | 0,19% | - |
| 05.09.2025 | 2,63 | 2,63 | 2,59 | 2,62 | -0,19% | - |
| 04.09.2025 | 2,60 | 2,63 | 2,59 | 2,62 | 0,77% | - |
| 03.09.2025 | 2,61 | 2,62 | 2,58 | 2,60 | -0,50% | - |
| 02.09.2025 | 2,65 | 2,65 | 2,59 | 2,61 | -1,58% | - |
| 01.09.2025 | 2,65 | 2,66 | 2,63 | 2,66 | 0,08% | - |
| 29.08.2025 | 2,64 | 2,67 | 2,64 | 2,65 | 0,11% | - |
| 28.08.2025 | 2,65 | 2,68 | 2,62 | 2,65 | 0,00% | - |
| 27.08.2025 | 2,63 | 2,67 | 2,63 | 2,65 | 0,76% | - |
| 26.08.2025 | 2,65 | 2,67 | 2,60 | 2,63 | -0,68% | - |
| 25.08.2025 | 2,63 | 2,66 | 2,61 | 2,65 | 0,68% | - |
| 22.08.2025 | 2,62 | 2,64 | 2,61 | 2,63 | 0,00% | - |
| 21.08.2025 | 2,64 | 2,67 | 2,59 | 2,63 | -0,30% | - |
| 20.08.2025 | 2,62 | 2,67 | 2,62 | 2,64 | 0,57% | - |
| 19.08.2025 | 2,68 | 2,68 | 2,62 | 2,62 | -2,13% | - |
| 18.08.2025 | 2,66 | 2,69 | 2,65 | 2,68 | 0,87% | - |
| 15.08.2025 | 2,69 | 2,74 | 2,66 | 2,66 | -2,78% | - |
| 14.08.2025 | 2,69 | 2,73 | 2,68 | 2,73 | 3,02% | - |
| 13.08.2025 | 2,71 | 2,71 | 2,65 | 2,65 | -2,03% | - |
| 12.08.2025 | 2,63 | 2,71 | 2,63 | 2,71 | 1,12% | - |
| 11.08.2025 | 2,64 | 2,68 | 2,63 | 2,68 | 1,32% | - |
| 08.08.2025 | 2,60 | 2,67 | 2,60 | 2,64 | -0,45% | - |
| 07.08.2025 | 2,55 | 2,66 | 2,54 | 2,66 | 2,51% | - |
| 06.08.2025 | 2,59 | 2,61 | 2,54 | 2,59 | 0,39% | - |
| 05.08.2025 | 2,62 | 2,62 | 2,56 | 2,58 | -1,34% | - |
| 04.08.2025 | 2,60 | 2,64 | 2,56 | 2,62 | 0,77% | - |
| 01.08.2025 | 2,59 | 2,63 | 2,56 | 2,60 | -0,12% | - |
| 31.07.2025 | 2,57 | 2,63 | 2,56 | 2,60 | 1,48% | - |
| 30.07.2025 | 2,70 | 2,71 | 2,55 | 2,56 | -5,19% | - |
| 29.07.2025 | 2,93 | 2,93 | 2,69 | 2,70 | -8,78% | 6.000,00 |
| 28.07.2025 | 2,89 | 3,01 | 2,89 | 2,96 | -1,60% | - |
| 25.07.2025 | 2,97 | 3,02 | 2,97 | 3,01 | 1,18% | - |
| 24.07.2025 | 2,99 | 3,03 | 2,97 | 2,97 | -0,40% | - |
| 23.07.2025 | 2,96 | 3,04 | 2,95 | 2,99 | -0,10% | - |
| 22.07.2025 | 3,02 | 3,07 | 2,96 | 2,99 | -1,32% | - |
| 21.07.2025 | 3,02 | 3,04 | 3,02 | 3,03 | 0,33% | - |
| 18.07.2025 | 3,07 | 3,07 | 3,02 | 3,02 | -1,47% | - |
| 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% | - |