Börse:
16,168€
0,79%
Echtzeit-Aktienkurs Proximus S.A.
Bid:
16,095€
Ask:
16,240€
Aktienkurse zur Proximus S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 16,09 | 16,23 | 15,98 | 16,18 | 0,84% | 616.444,00 |
| 19.05.2022 | 16,43 | 16,48 | 16,02 | 16,04 | -2,82% | 835.275,00 |
| 18.05.2022 | 16,60 | 16,62 | 16,44 | 16,51 | -0,48% | 663.183,00 |
| 17.05.2022 | 16,54 | 16,67 | 16,44 | 16,59 | 0,30% | 492.988,00 |
| 16.05.2022 | 16,24 | 16,54 | 16,21 | 16,54 | 1,82% | 530.714,00 |
| 13.05.2022 | 16,30 | 16,36 | 16,16 | 16,24 | -0,31% | 724.016,00 |
| 12.05.2022 | 16,20 | 16,35 | 16,12 | 16,29 | -0,06% | 667.551,00 |
| 11.05.2022 | 16,43 | 16,50 | 16,13 | 16,30 | -1,03% | 1.275.818,00 |
| 10.05.2022 | 16,46 | 16,62 | 16,34 | 16,47 | 0,30% | 866.288,00 |
| 09.05.2022 | 16,51 | 16,69 | 16,42 | 16,42 | -0,76% | 658.550,00 |
| 06.05.2022 | 16,78 | 16,84 | 16,49 | 16,55 | -1,49% | 930.167,00 |
| 05.05.2022 | 16,82 | 16,93 | 16,72 | 16,80 | 0,51% | 808.336,00 |
| 04.05.2022 | 17,12 | 17,17 | 16,65 | 16,71 | -2,59% | 1.807.916,00 |
| 03.05.2022 | 16,60 | 17,22 | 16,51 | 17,16 | 3,44% | 930.506,00 |
| 02.05.2022 | 16,65 | 17,24 | 15,68 | 16,59 | -0,09% | 1.368.110,00 |
| 29.04.2022 | 16,24 | 16,71 | 16,08 | 16,60 | 3,14% | 1.429.375,00 |
| 28.04.2022 | 16,34 | 16,35 | 15,99 | 16,10 | -1,23% | 1.142.941,00 |
| 27.04.2022 | 16,19 | 16,35 | 16,02 | 16,30 | -3,35% | 905.668,00 |
| 26.04.2022 | 17,04 | 17,18 | 16,83 | 16,86 | -0,62% | 1.138.216,00 |
| 25.04.2022 | 17,08 | 17,12 | 16,87 | 16,97 | -1,17% | 640.023,00 |
| 22.04.2022 | 17,24 | 17,34 | 17,09 | 17,17 | -1,01% | 948.400,00 |
| 21.04.2022 | 17,42 | 17,52 | 17,28 | 17,34 | -0,57% | 608.567,00 |
| 20.04.2022 | 17,27 | 17,54 | 17,12 | 17,44 | 1,13% | 994.482,00 |
| 19.04.2022 | 17,32 | 17,42 | 17,23 | 17,25 | -0,52% | 553.869,00 |
| 14.04.2022 | 17,20 | 17,46 | 17,08 | 17,34 | 0,52% | 816.427,00 |
| 13.04.2022 | 17,22 | 17,38 | 17,18 | 17,25 | 0,00% | 448.647,00 |
| 12.04.2022 | 17,14 | 17,29 | 16,96 | 17,25 | 0,35% | 1.086.983,00 |
| 11.04.2022 | 17,02 | 17,21 | 17,02 | 17,19 | 1,12% | 610.804,00 |
| 08.04.2022 | 16,80 | 17,00 | 16,77 | 17,00 | 1,40% | 608.024,00 |
| 07.04.2022 | 16,76 | 17,02 | 16,73 | 16,76 | 0,12% | 732.097,00 |
| 06.04.2022 | 16,50 | 16,74 | 16,45 | 16,74 | 1,15% | 802.281,00 |
| 05.04.2022 | 16,49 | 16,70 | 16,42 | 16,55 | 0,36% | 1.041.084,00 |
| 04.04.2022 | 16,50 | 16,68 | 16,38 | 16,49 | -1,49% | 1.067.122,00 |
| 01.04.2022 | 16,82 | 16,83 | 16,56 | 16,74 | -0,65% | 859.808,00 |
| 31.03.2022 | 17,01 | 17,12 | 16,81 | 16,85 | -0,88% | 770.142,00 |
| 30.03.2022 | 17,10 | 17,14 | 16,84 | 17,00 | -0,53% | 1.043.885,00 |
| 29.03.2022 | 17,84 | 17,96 | 16,98 | 17,09 | -3,93% | 1.468.799,00 |
| 28.03.2022 | 17,68 | 17,89 | 17,63 | 17,79 | 0,74% | 1.229.712,00 |
| 25.03.2022 | 17,36 | 17,66 | 17,35 | 17,66 | 1,70% | 700.382,00 |
| 24.03.2022 | 17,26 | 17,43 | 17,20 | 17,37 | 0,49% | 1.001.311,00 |
| 23.03.2022 | 17,24 | 17,44 | 17,23 | 17,28 | 0,32% | 754.025,00 |
| 22.03.2022 | 17,37 | 17,41 | 16,96 | 17,23 | -1,18% | 1.231.503,00 |
| 21.03.2022 | 16,88 | 17,53 | 16,85 | 17,43 | 3,44% | 1.444.168,00 |
| 18.03.2022 | 17,16 | 17,22 | 16,67 | 16,85 | -1,98% | 6.017.443,00 |
| 17.03.2022 | 17,44 | 17,44 | 17,12 | 17,19 | -1,09% | 1.367.436,00 |
| 16.03.2022 | 17,37 | 17,43 | 17,18 | 17,38 | 0,49% | 1.601.998,00 |
| 15.03.2022 | 17,02 | 17,30 | 16,96 | 17,30 | 1,41% | 1.258.545,00 |
| 14.03.2022 | 17,12 | 17,16 | 16,79 | 17,06 | 0,44% | 1.276.689,00 |
| 11.03.2022 | 17,11 | 17,38 | 16,90 | 16,98 | -0,50% | 843.262,00 |
| 10.03.2022 | 17,05 | 17,18 | 16,86 | 17,07 | 0,29% | 948.018,00 |
| 09.03.2022 | 16,91 | 17,25 | 16,84 | 17,02 | 2,13% | 1.739.130,00 |
| 08.03.2022 | 16,75 | 17,15 | 16,62 | 16,66 | -0,77% | 1.159.757,00 |
| 07.03.2022 | 16,90 | 17,03 | 16,18 | 16,79 | -2,10% | 2.107.394,00 |
| 04.03.2022 | 17,82 | 17,82 | 17,08 | 17,15 | -3,71% | 1.130.735,00 |
| 03.03.2022 | 17,93 | 17,95 | 17,41 | 17,81 | -0,67% | 1.228.974,00 |
| 02.03.2022 | 17,90 | 18,00 | 17,29 | 17,93 | 0,08% | 1.349.565,00 |
| 01.03.2022 | 17,86 | 18,45 | 17,85 | 17,92 | 0,87% | 1.347.352,00 |
| 28.02.2022 | 17,86 | 17,95 | 17,63 | 17,76 | -1,77% | 1.382.040,00 |
| 25.02.2022 | 17,31 | 18,08 | 17,23 | 18,08 | 4,87% | 1.146.609,00 |
| 24.02.2022 | 17,90 | 17,95 | 17,24 | 17,24 | -5,09% | 1.581.379,00 |
| 23.02.2022 | 18,27 | 18,50 | 18,07 | 18,17 | -0,44% | 779.170,00 |
| 22.02.2022 | 18,40 | 18,40 | 18,04 | 18,25 | -2,17% | 746.196,00 |
| 21.02.2022 | 18,64 | 18,91 | 18,44 | 18,65 | 0,27% | 894.346,00 |
| 18.02.2022 | 18,08 | 18,74 | 17,99 | 18,60 | 2,99% | 1.882.831,00 |
| 17.02.2022 | 18,26 | 18,37 | 17,99 | 18,06 | -1,26% | 1.246.907,00 |
| 16.02.2022 | 18,20 | 18,38 | 18,20 | 18,29 | 0,80% | 674.750,00 |
| 15.02.2022 | 17,99 | 18,18 | 17,84 | 18,15 | 0,78% | 814.376,00 |
| 14.02.2022 | 18,12 | 18,14 | 17,81 | 18,01 | -1,21% | 1.075.345,00 |
| 11.02.2022 | 18,16 | 18,27 | 18,10 | 18,23 | 0,39% | 926.128,00 |
| 10.02.2022 | 18,35 | 18,44 | 18,13 | 18,16 | -0,71% | 778.024,00 |
| 09.02.2022 | 18,12 | 18,34 | 17,94 | 18,29 | 0,97% | 677.438,00 |
| 08.02.2022 | 18,09 | 18,24 | 18,02 | 18,11 | 0,47% | 881.578,00 |
| 07.02.2022 | 17,87 | 18,08 | 17,73 | 18,03 | 1,01% | 738.693,00 |
| 04.02.2022 | 17,89 | 18,03 | 17,73 | 17,85 | -0,31% | 880.853,00 |
| 03.02.2022 | 17,50 | 18,03 | 17,41 | 17,90 | 2,96% | 718.958,00 |
| 02.02.2022 | 17,42 | 17,53 | 17,32 | 17,39 | -0,37% | 1.050.480,00 |
| 01.02.2022 | 17,81 | 17,81 | 17,11 | 17,45 | -3,67% | 1.327.156,00 |
| 31.01.2022 | 18,39 | 18,42 | 17,99 | 18,12 | -1,12% | 887.814,00 |
| 28.01.2022 | 18,47 | 18,51 | 18,16 | 18,32 | -0,79% | 814.328,00 |
| 27.01.2022 | 17,82 | 18,49 | 17,81 | 18,47 | 3,19% | 852.856,00 |
| 26.01.2022 | 18,00 | 18,17 | 17,87 | 17,90 | -0,36% | 811.758,00 |
| 25.01.2022 | 17,49 | 18,03 | 17,42 | 17,96 | 2,69% | 1.010.743,00 |
| 24.01.2022 | 17,18 | 17,63 | 17,18 | 17,49 | 1,72% | 988.924,00 |
| 21.01.2022 | 17,26 | 17,36 | 17,13 | 17,20 | -0,78% | 840.068,00 |
| 20.01.2022 | 17,49 | 17,56 | 17,30 | 17,33 | -0,89% | 571.089,00 |
| 19.01.2022 | 17,41 | 17,56 | 17,31 | 17,49 | 0,29% | 732.241,00 |
| 18.01.2022 | 17,26 | 17,47 | 17,20 | 17,44 | 0,96% | 789.390,00 |
| 17.01.2022 | 17,75 | 17,76 | 17,23 | 17,27 | -2,76% | 800.095,00 |
| 14.01.2022 | 17,74 | 17,80 | 17,34 | 17,76 | 0,77% | 1.060.264,00 |
| 13.01.2022 | 17,36 | 17,63 | 17,33 | 17,63 | 1,35% | 449.330,00 |
| 12.01.2022 | 17,50 | 17,56 | 17,28 | 17,39 | -0,66% | 629.895,00 |
| 11.01.2022 | 17,40 | 17,60 | 17,37 | 17,51 | 0,81% | 534.174,00 |
| 10.01.2022 | 17,08 | 17,49 | 16,99 | 17,37 | 1,76% | 707.969,00 |
| 07.01.2022 | 17,04 | 17,14 | 17,00 | 17,07 | 0,18% | 518.835,00 |
| 06.01.2022 | 17,02 | 17,15 | 16,90 | 17,04 | -0,15% | 746.276,00 |
| 05.01.2022 | 17,42 | 17,46 | 17,06 | 17,06 | -1,84% | 793.582,00 |
| 04.01.2022 | 17,39 | 17,50 | 17,27 | 17,38 | 0,40% | 601.301,00 |
| 03.01.2022 | 17,16 | 17,40 | 17,11 | 17,31 | 0,99% | 731.887,00 |
| 31.12.2021 | 17,24 | 17,27 | 17,14 | 17,14 | -0,72% | 174.195,00 |
| 30.12.2021 | 17,25 | 17,32 | 17,18 | 17,27 | -0,06% | 325.692,00 |