1,782€
0,11%
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 |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,79 | 1,79 | 1,76 | 1,78 | -0,11% | 519.425,00 |
| 30.05.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 0,45% | 166.520,00 |
| 29.05.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -1,12% | 87.036,00 |
| 28.05.2024 | 1,75 | 1,80 | 1,75 | 1,79 | 2,52% | 337.149,00 |
| 27.05.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,39% | 196.791,00 |
| 24.05.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -0,92% | 119.741,00 |
| 23.05.2024 | 1,72 | 1,75 | 1,71 | 1,74 | 0,46% | 177.676,00 |
| 22.05.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 0,00% | 108.386,00 |
| 21.05.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,57% | 256.227,00 |
| 20.05.2024 | 1,74 | 1,74 | 1,72 | 1,74 | 0,00% | 128.627,00 |
| 17.05.2024 | 1,73 | 1,74 | 1,71 | 1,74 | 1,16% | 194.458,00 |
| 16.05.2024 | 1,74 | 1,74 | 1,70 | 1,72 | -0,46% | 276.940,00 |
| 15.05.2024 | 1,72 | 1,73 | 1,71 | 1,73 | 1,05% | 208.329,00 |
| 14.05.2024 | 1,69 | 1,72 | 1,68 | 1,71 | 1,54% | 353.248,00 |
| 13.05.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 0,84% | 205.808,00 |
| 10.05.2024 | 1,67 | 1,68 | 1,65 | 1,67 | 0,60% | 236.281,00 |
| 09.05.2024 | 1,64 | 1,67 | 1,63 | 1,66 | 1,34% | 289.194,00 |
| 08.05.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -1,68% | 377.289,00 |
| 07.05.2024 | 1,65 | 1,68 | 1,64 | 1,67 | 1,96% | 319.964,00 |
| 06.05.2024 | 1,65 | 1,65 | 1,63 | 1,64 | 0,74% | 220.289,00 |
| 03.05.2024 | 1,65 | 1,66 | 1,62 | 1,62 | -0,37% | 211.401,00 |
| 02.05.2024 | 1,66 | 1,66 | 1,62 | 1,63 | -1,69% | 278.945,00 |
| 30.04.2024 | 1,67 | 1,70 | 1,66 | 1,66 | 0,36% | 317.823,00 |
| 29.04.2024 | 1,65 | 1,67 | 1,64 | 1,65 | 1,35% | 418.257,00 |
| 26.04.2024 | 1,64 | 1,66 | 1,63 | 1,63 | -0,61% | 224.600,00 |
| 25.04.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 0,00% | 253.160,00 |
| 24.04.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -0,97% | 183.792,00 |
| 23.04.2024 | 1,65 | 1,66 | 1,63 | 1,66 | 0,24% | 384.823,00 |
| 22.04.2024 | 1,63 | 1,65 | 1,62 | 1,65 | 2,48% | 264.115,00 |
| 19.04.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 0,75% | 214.468,00 |
| 18.04.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -1,84% | 167.787,00 |
| 17.04.2024 | 1,62 | 1,64 | 1,60 | 1,63 | 0,99% | 245.466,00 |
| 16.04.2024 | 1,61 | 1,62 | 1,59 | 1,61 | 0,62% | 270.509,00 |
| 15.04.2024 | 1,62 | 1,63 | 1,60 | 1,60 | -0,12% | 263.747,00 |
| 12.04.2024 | 1,60 | 1,63 | 1,59 | 1,61 | 1,01% | 373.313,00 |
| 11.04.2024 | 1,59 | 1,60 | 1,58 | 1,59 | -0,38% | 228.941,00 |
| 10.04.2024 | 1,60 | 1,63 | 1,60 | 1,60 | 0,13% | 457.196,00 |
| 09.04.2024 | 1,58 | 1,59 | 1,57 | 1,59 | 1,14% | 198.909,00 |
| 08.04.2024 | 1,55 | 1,58 | 1,54 | 1,58 | 1,03% | 374.216,00 |
| 05.04.2024 | 1,58 | 1,58 | 1,54 | 1,56 | -0,51% | 493.771,00 |
| 04.04.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 0,51% | 312.153,00 |
| 03.04.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 0,65% | 361.540,00 |
| 02.04.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 1,04% | 392.305,00 |
| 28.03.2024 | 1,55 | 1,56 | 1,53 | 1,53 | -1,79% | 402.384,00 |
| 27.03.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 0,00% | 390.291,00 |
| 26.03.2024 | 1,55 | 1,57 | 1,53 | 1,56 | 1,83% | 544.377,00 |
| 25.03.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -1,79% | 657.137,00 |
| 22.03.2024 | 1,59 | 1,61 | 1,56 | 1,56 | -2,38% | 649.072,00 |
| 21.03.2024 | 1,61 | 1,63 | 1,58 | 1,60 | -0,62% | 3.680.689,00 |
| 20.03.2024 | 1,75 | 1,75 | 1,59 | 1,61 | -8,00% | 2.892.257,00 |
| 19.03.2024 | 1,82 | 1,92 | 1,73 | 1,75 | -3,95% | 2.804.296,00 |
| 18.03.2024 | 1,83 | 1,85 | 1,82 | 1,82 | -0,33% | 511.112,00 |
| 15.03.2024 | 1,82 | 1,84 | 1,82 | 1,83 | 0,33% | 684.875,00 |
| 14.03.2024 | 1,83 | 1,86 | 1,82 | 1,82 | 0,11% | 899.014,00 |
| 13.03.2024 | 1,82 | 1,82 | 1,80 | 1,82 | 0,22% | 492.372,00 |
| 12.03.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 1,00% | 1.267.532,00 |
| 11.03.2024 | 1,80 | 1,80 | 1,79 | 1,80 | 0,00% | 821.447,00 |
| 08.03.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -0,55% | 419.229,00 |
| 07.03.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 0,22% | 463.791,00 |
| 06.03.2024 | 1,81 | 1,81 | 1,79 | 1,80 | 0,00% | 424.440,00 |
| 05.03.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 0,89% | 513.761,00 |
| 04.03.2024 | 1,78 | 1,79 | 1,78 | 1,79 | 0,68% | 551.125,00 |
| 01.03.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,23% | 402.948,00 |
| 29.02.2024 | 1,77 | 1,78 | 1,77 | 1,77 | 0,34% | 982.464,00 |
| 28.02.2024 | 1,77 | 1,78 | 1,77 | 1,77 | -0,11% | 406.297,00 |
| 27.02.2024 | 1,78 | 1,78 | 1,76 | 1,77 | 0,11% | 1.224.891,00 |
| 26.02.2024 | 1,77 | 1,78 | 1,77 | 1,77 | -0,11% | 545.135,00 |
| 23.02.2024 | 1,77 | 1,77 | 1,76 | 1,77 | -0,23% | 877.575,00 |
| 22.02.2024 | 1,78 | 1,79 | 1,76 | 1,77 | -0,23% | 602.904,00 |
| 21.02.2024 | 1,76 | 1,78 | 1,75 | 1,78 | 1,14% | 904.975,00 |
| 20.02.2024 | 1,73 | 1,79 | 1,73 | 1,76 | 1,62% | 1.702.115,00 |
| 19.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 280.567,00 |
| 16.02.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,46% | 711.277,00 |
| 15.02.2024 | 1,74 | 1,74 | 1,73 | 1,74 | 0,00% | 915.340,00 |
| 14.02.2024 | 1,74 | 1,75 | 1,74 | 1,74 | -0,34% | 361.020,00 |
| 13.02.2024 | 1,74 | 1,75 | 1,74 | 1,74 | -0,11% | 639.391,00 |
| 12.02.2024 | 1,74 | 1,76 | 1,74 | 1,74 | -0,11% | 395.600,00 |
| 09.02.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,11% | 647.407,00 |
| 08.02.2024 | 1,74 | 1,75 | 1,74 | 1,74 | 0,35% | 487.048,00 |
| 07.02.2024 | 1,75 | 1,76 | 1,74 | 1,74 | -0,69% | 875.136,00 |
| 06.02.2024 | 1,76 | 1,76 | 1,74 | 1,75 | 0,00% | 495.465,00 |
| 05.02.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -0,23% | 379.269,00 |
| 02.02.2024 | 1,76 | 1,77 | 1,75 | 1,75 | -0,23% | 964.373,00 |
| 01.02.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,23% | 227.479,00 |
| 31.01.2024 | 1,76 | 1,76 | 1,75 | 1,75 | 0,11% | 211.908,00 |
| 30.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,23% | 220.953,00 |
| 29.01.2024 | 1,75 | 1,75 | 1,74 | 1,75 | -0,11% | 406.751,00 |
| 26.01.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -0,23% | 737.004,00 |
| 25.01.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -0,34% | 251.308,00 |
| 24.01.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,23% | 179.318,00 |
| 23.01.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,11% | 870.886,00 |
| 22.01.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -0,34% | 329.638,00 |
| 19.01.2024 | 1,76 | 1,77 | 1,75 | 1,76 | -0,23% | 477.665,00 |
| 18.01.2024 | 1,74 | 1,77 | 1,74 | 1,76 | 1,50% | 607.073,00 |
| 17.01.2024 | 1,74 | 1,74 | 1,72 | 1,74 | 0,12% | 546.314,00 |
| 16.01.2024 | 1,74 | 1,75 | 1,73 | 1,74 | -0,23% | 508.445,00 |
| 15.01.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | 650.720,00 |
| 12.01.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 0,00% | 1.729.151,00 |
| 11.01.2024 | 1,75 | 1,75 | 1,74 | 1,75 | 0,11% | 1.238.773,00 |
| 10.01.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -0,68% | 2.154.646,00 |