2,160€
0,70%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 1,92 | 1,94 | 1,91 | 1,92 | 0,00% | - |
| 24.02.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,95% | - |
| 21.02.2025 | 1,92 | 1,93 | 1,89 | 1,90 | -0,84% | - |
| 20.02.2025 | 1,89 | 1,93 | 1,89 | 1,92 | 1,22% | - |
| 19.02.2025 | 1,92 | 1,93 | 1,89 | 1,89 | -1,25% | - |
| 18.02.2025 | 1,89 | 1,93 | 1,89 | 1,92 | 0,21% | - |
| 17.02.2025 | 1,94 | 1,94 | 1,87 | 1,91 | -1,09% | - |
| 14.02.2025 | 1,91 | 1,94 | 1,91 | 1,93 | 1,52% | - |
| 13.02.2025 | 1,84 | 1,92 | 1,84 | 1,90 | 0,74% | - |
| 12.02.2025 | 1,88 | 1,89 | 1,85 | 1,89 | 0,53% | - |
| 11.02.2025 | 1,86 | 1,89 | 1,85 | 1,88 | 1,18% | - |
| 10.02.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 2,43% | - |
| 07.02.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,14% | - |
| 06.02.2025 | 1,82 | 1,84 | 1,80 | 1,84 | 1,27% | - |
| 05.02.2025 | 1,78 | 1,82 | 1,78 | 1,81 | 1,46% | - |
| 04.02.2025 | 1,79 | 1,80 | 1,77 | 1,79 | -0,22% | - |
| 03.02.2025 | 1,83 | 1,83 | 1,78 | 1,79 | -0,56% | - |
| 31.01.2025 | 1,77 | 1,82 | 1,76 | 1,80 | 1,87% | - |
| 30.01.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 2,73% | - |
| 29.01.2025 | 1,73 | 1,73 | 1,68 | 1,72 | 0,12% | - |
| 28.01.2025 | 1,72 | 1,73 | 1,71 | 1,72 | -0,35% | - |
| 27.01.2025 | 1,76 | 1,76 | 1,71 | 1,72 | 0,58% | - |
| 24.01.2025 | 1,71 | 1,72 | 1,70 | 1,71 | 0,06% | - |
| 23.01.2025 | 1,73 | 1,73 | 1,70 | 1,71 | -0,64% | - |
| 22.01.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 0,06% | - |
| 21.01.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 0,29% | - |
| 20.01.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 1,06% | - |
| 17.01.2025 | 1,69 | 1,72 | 1,69 | 1,70 | 0,65% | - |
| 16.01.2025 | 1,71 | 1,72 | 1,67 | 1,69 | -0,82% | - |
| 15.01.2025 | 1,70 | 1,71 | 1,68 | 1,70 | 0,35% | - |
| 14.01.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 0,24% | - |
| 13.01.2025 | 1,68 | 1,73 | 1,67 | 1,69 | 0,47% | - |
| 10.01.2025 | 1,68 | 1,70 | 1,68 | 1,69 | 0,00% | - |
| 09.01.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 0,06% | - |
| 08.01.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -0,77% | - |
| 07.01.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,12% | - |
| 06.01.2025 | 1,70 | 1,71 | 1,68 | 1,70 | -0,18% | - |
| 03.01.2025 | 1,71 | 1,75 | 1,69 | 1,70 | -0,70% | - |
| 02.01.2025 | 1,70 | 1,72 | 1,69 | 1,71 | 0,94% | - |
| 30.12.2024 | 1,70 | 1,71 | 1,66 | 1,69 | -0,59% | 4.077,00 |
| 27.12.2024 | 1,70 | 1,77 | 1,70 | 1,70 | -1,27% | - |
| 23.12.2024 | 1,71 | 1,73 | 1,69 | 1,73 | 0,88% | - |
| 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% | - |