Börse:
14,133€
-0,93%
Echtzeit-Aktienkurs PROXIMUS S.A.
Bid:
14,120€
Ask:
14,145€
Aktienkurse zur PROXIMUS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2022 | 14,09 | 14,10 | 14,05 | 14,10 | -1,16% | 356,00 |
| 29.06.2022 | 14,24 | 14,32 | 14,18 | 14,26 | -1,18% | 2.079,00 |
| 28.06.2022 | 14,41 | 14,44 | 14,40 | 14,43 | 1,73% | 752,00 |
| 27.06.2022 | 14,17 | 14,24 | 14,17 | 14,19 | 2,05% | 955,00 |
| 24.06.2022 | 13,71 | 13,95 | 13,48 | 13,90 | 3,04% | 8.512,00 |
| 23.06.2022 | 14,25 | 14,25 | 13,45 | 13,49 | -6,42% | 4.985,00 |
| 22.06.2022 | 14,24 | 14,45 | 14,19 | 14,42 | -0,17% | 4.747,00 |
| 21.06.2022 | 15,21 | 15,21 | 14,40 | 14,44 | -7,73% | 7.860,00 |
| 20.06.2022 | 15,58 | 15,69 | 15,55 | 15,65 | 0,97% | 768,00 |
| 17.06.2022 | 15,49 | 15,50 | 15,30 | 15,50 | 1,34% | 4.142,00 |
| 16.06.2022 | 15,21 | 15,39 | 15,16 | 15,30 | -0,62% | 2.622,00 |
| 15.06.2022 | 15,19 | 15,39 | 15,19 | 15,39 | 1,48% | 1.665,00 |
| 14.06.2022 | 15,15 | 15,17 | 15,15 | 15,17 | -0,62% | 338,00 |
| 13.06.2022 | 15,02 | 15,26 | 15,00 | 15,26 | 0,10% | 3.696,00 |
| 10.06.2022 | 15,24 | 15,25 | 14,99 | 15,25 | 0,16% | 2.729,00 |
| 09.06.2022 | 15,50 | 15,50 | 15,22 | 15,22 | -2,34% | 775,00 |
| 08.06.2022 | 15,66 | 15,66 | 15,50 | 15,59 | -1,35% | 1.560,00 |
| 07.06.2022 | 15,71 | 15,99 | 15,65 | 15,80 | -0,27% | - |
| 06.06.2022 | 15,92 | 15,92 | 15,69 | 15,84 | 0,16% | 2.155,00 |
| 03.06.2022 | 15,97 | 15,97 | 15,82 | 15,82 | -0,94% | 1.044,00 |
| 02.06.2022 | 16,06 | 16,06 | 15,96 | 15,97 | -0,22% | 1.469,00 |
| 01.06.2022 | 16,21 | 16,24 | 16,00 | 16,00 | -0,37% | 1.985,00 |
| 31.05.2022 | 16,09 | 16,22 | 16,06 | 16,06 | -0,68% | 2.647,00 |
| 30.05.2022 | 16,15 | 16,18 | 16,14 | 16,17 | -1,70% | 2.494,00 |
| 27.05.2022 | 16,39 | 16,46 | 16,39 | 16,45 | 1,01% | 2.707,00 |
| 26.05.2022 | 16,29 | 16,29 | 16,29 | 16,29 | -0,09% | 110,00 |
| 25.05.2022 | 16,29 | 16,32 | 16,29 | 16,30 | 0,56% | 475,00 |
| 24.05.2022 | 16,21 | 16,21 | 16,21 | 16,21 | -0,61% | 185,00 |
| 23.05.2022 | 16,13 | 16,31 | 16,13 | 16,31 | 1,21% | 750,00 |
| 20.05.2022 | 16,05 | 16,12 | 16,05 | 16,12 | -0,03% | 896,00 |
| 19.05.2022 | 16,36 | 16,36 | 16,12 | 16,12 | -1,56% | 1.302,00 |
| 18.05.2022 | 16,52 | 16,52 | 16,38 | 16,38 | -0,85% | 811,00 |
| 17.05.2022 | 16,52 | 16,52 | 16,52 | 16,52 | 0,40% | 3.040,00 |
| 16.05.2022 | 16,45 | 16,52 | 16,45 | 16,45 | 1,04% | 2.975,00 |
| 13.05.2022 | 16,25 | 16,33 | 16,19 | 16,28 | 0,12% | 1.662,00 |
| 12.05.2022 | 16,26 | 16,26 | 16,26 | 16,26 | 1,66% | 40,00 |
| 11.05.2022 | 16,36 | 16,36 | 16,00 | 16,00 | -2,94% | 1.495,00 |
| 10.05.2022 | 16,43 | 16,53 | 16,34 | 16,48 | 0,21% | 2.975,00 |
| 09.05.2022 | 16,51 | 16,52 | 16,39 | 16,45 | -0,42% | 1.096,00 |
| 06.05.2022 | 16,61 | 16,61 | 16,52 | 16,52 | -1,90% | 117,00 |
| 05.05.2022 | 16,77 | 16,84 | 16,77 | 16,84 | 0,21% | 825,00 |
| 04.05.2022 | 17,03 | 17,03 | 16,68 | 16,80 | -0,94% | 340,00 |
| 03.05.2022 | 16,96 | 17,02 | 16,95 | 16,96 | 2,79% | 1.542,00 |
| 02.05.2022 | 16,27 | 17,19 | 15,98 | 16,50 | -0,03% | 5.766,00 |
| 29.04.2022 | 16,51 | 16,51 | 16,51 | 16,51 | 1,38% | 231,00 |
| 28.04.2022 | 16,42 | 16,42 | 15,99 | 16,28 | -0,91% | 2.627,00 |
| 27.04.2022 | 16,20 | 16,43 | 16,05 | 16,43 | -4,37% | 2.516,00 |
| 26.04.2022 | 17,06 | 17,18 | 17,06 | 17,18 | 0,38% | 101,00 |
| 25.04.2022 | 17,05 | 17,12 | 17,00 | 17,12 | 0,15% | 920,00 |
| 21.04.2022 | 17,41 | 17,48 | 17,09 | 17,09 | -1,53% | 1.725,00 |
| 20.04.2022 | 17,18 | 17,53 | 17,18 | 17,36 | 0,46% | 368,00 |
| 19.04.2022 | 17,27 | 17,38 | 17,27 | 17,28 | -0,89% | 1.269,00 |
| 14.04.2022 | 17,15 | 17,43 | 17,15 | 17,43 | 1,16% | 181,00 |
| 13.04.2022 | 17,23 | 17,26 | 17,23 | 17,23 | -0,06% | 73,00 |
| 12.04.2022 | 16,94 | 17,24 | 16,94 | 17,24 | 0,55% | 1.061,00 |
| 11.04.2022 | 16,85 | 17,18 | 16,85 | 17,15 | 0,88% | 775,00 |
| 08.04.2022 | 16,93 | 17,00 | 16,84 | 17,00 | -0,03% | 507,00 |
| 07.04.2022 | 16,90 | 17,00 | 16,79 | 17,00 | 1,64% | 1.160,00 |
| 06.04.2022 | 16,67 | 16,73 | 16,56 | 16,73 | 1,36% | 684,00 |
| 05.04.2022 | 16,46 | 16,64 | 16,46 | 16,50 | -0,18% | 3.378,00 |
| 04.04.2022 | 16,90 | 16,90 | 16,45 | 16,53 | -1,58% | 2.852,00 |
| 01.04.2022 | 16,63 | 16,80 | 16,63 | 16,80 | 0,27% | 1.659,00 |
| 31.03.2022 | 16,97 | 16,97 | 16,75 | 16,75 | -1,38% | 1.074,00 |
| 30.03.2022 | 16,88 | 17,04 | 16,88 | 16,99 | -0,70% | 365,00 |
| 29.03.2022 | 18,03 | 18,03 | 17,00 | 17,11 | -4,39% | 1.102,00 |
| 28.03.2022 | 17,67 | 17,89 | 17,66 | 17,89 | 0,85% | 3.203,00 |
| 25.03.2022 | 17,38 | 17,74 | 17,38 | 17,74 | 1,90% | 1.353,00 |
| 24.03.2022 | 17,26 | 17,41 | 17,26 | 17,41 | 0,49% | 507,00 |
| 23.03.2022 | 17,32 | 17,33 | 17,26 | 17,33 | 0,35% | 825,00 |
| 22.03.2022 | 17,14 | 17,28 | 17,14 | 17,27 | -1,09% | 792,00 |
| 21.03.2022 | 16,91 | 17,52 | 16,91 | 17,46 | 3,13% | 4.317,00 |
| 18.03.2022 | 16,90 | 16,93 | 16,70 | 16,93 | -1,37% | 5.105,00 |
| 17.03.2022 | 17,30 | 17,30 | 17,16 | 17,16 | -0,64% | 93,00 |
| 16.03.2022 | 17,23 | 17,40 | 17,23 | 17,27 | -0,20% | 1.328,00 |
| 15.03.2022 | 16,92 | 17,31 | 16,92 | 17,31 | 2,09% | 1.281,00 |
| 14.03.2022 | 16,96 | 16,96 | 16,80 | 16,95 | -0,09% | 1.340,00 |
| 11.03.2022 | 17,33 | 17,33 | 16,97 | 16,97 | -0,73% | 428,00 |
| 10.03.2022 | 16,97 | 17,10 | 16,97 | 17,09 | 0,53% | 84,00 |
| 09.03.2022 | 17,22 | 17,22 | 16,94 | 17,00 | 1,10% | 695,00 |
| 08.03.2022 | 16,59 | 17,10 | 16,59 | 16,82 | 0,33% | 1.110,00 |
| 07.03.2022 | 17,15 | 17,15 | 16,19 | 16,76 | -2,25% | 1.208,00 |
| 04.03.2022 | 17,60 | 17,60 | 17,09 | 17,15 | -4,16% | 1.953,00 |
| 03.03.2022 | 17,89 | 17,89 | 17,89 | 17,89 | -0,31% | 3,00 |
| 02.03.2022 | 17,48 | 17,95 | 17,48 | 17,95 | 0,31% | 3.534,00 |
| 01.03.2022 | 18,10 | 18,31 | 17,89 | 17,89 | 1,45% | 593,00 |
| 28.02.2022 | 17,87 | 17,87 | 17,64 | 17,64 | -2,78% | 279,00 |
| 25.02.2022 | 17,38 | 18,14 | 17,27 | 18,14 | 5,16% | 12.498,00 |
| 24.02.2022 | 17,77 | 17,88 | 17,20 | 17,25 | -5,45% | 4.065,00 |
| 22.02.2022 | 18,56 | 18,56 | 18,20 | 18,25 | -2,25% | 647,00 |
| 21.02.2022 | 18,57 | 18,90 | 18,52 | 18,67 | 1,55% | 2.406,00 |
| 18.02.2022 | 18,00 | 18,70 | 18,00 | 18,38 | 1,77% | 4.899,00 |
| 17.02.2022 | 18,29 | 18,29 | 18,00 | 18,06 | -1,55% | 720,00 |
| 16.02.2022 | 18,13 | 18,35 | 18,13 | 18,35 | 1,72% | 2.502,00 |
| 15.02.2022 | 17,99 | 18,04 | 17,96 | 18,04 | -0,06% | 230,00 |
| 14.02.2022 | 18,18 | 18,18 | 17,84 | 18,05 | -0,06% | 3.940,00 |
| 11.02.2022 | 18,21 | 18,21 | 18,06 | 18,06 | 0,31% | 320,00 |
| 10.02.2022 | 18,31 | 18,31 | 18,00 | 18,00 | -0,28% | 806,00 |
| 09.02.2022 | 18,08 | 18,34 | 18,02 | 18,05 | -0,39% | 2.110,00 |
| 08.02.2022 | 18,00 | 18,20 | 18,00 | 18,12 | 0,53% | 1.590,00 |
| 07.02.2022 | 17,88 | 18,04 | 17,80 | 18,03 | 0,81% | 1.999,00 |