Prosegur Cash SA CASH
BME · Spanien · Kommerzielle Dienstleistungen
€0,6760+0,01 (+1,65 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,68 | +1,65 % | €0,67 | €0,68 | €0,66 | 269,45K |
| 2026-09-30 | €0,67 | +0,30 % | €0,67 | €0,67 | €0,67 | 162,32K |
| 2026-09-29 | €0,66 | -0,15 % | €0,66 | €0,67 | €0,66 | 181,20K |
| 2026-09-28 | €0,66 | +0,45 % | €0,66 | €0,67 | €0,66 | 270,85K |
| 2026-09-25 | €0,66 | +0,46 % | €0,67 | €0,67 | €0,66 | 107,14K |
| 2026-09-24 | €0,66 | -0,60 % | €0,66 | €0,67 | €0,66 | 95,33K |
| 2026-09-23 | €0,66 | -0,15 % | €0,66 | €0,67 | €0,66 | 215,77K |
| 2026-09-22 | €0,66 | -1,04 % | €0,68 | €0,68 | €0,66 | 120,83K |
| 2026-09-21 | €0,67 | 0,00 % | €0,68 | €0,68 | €0,67 | 382,66K |
| 2026-09-18 | €0,67 | -0,59 % | €0,68 | €0,68 | €0,67 | 638,28K |
| 2026-09-17 | €0,67 | +0,60 % | €0,67 | €0,68 | €0,67 | 169,43K |
| 2026-09-16 | €0,67 | +0,75 % | €0,66 | €0,68 | €0,66 | 286,79K |
| 2026-09-15 | €0,67 | -1,04 % | €0,66 | €0,68 | €0,66 | 467,79K |
| 2026-09-14 | €0,67 | +0,45 % | €0,67 | €0,68 | €0,66 | 486,63K |
| 2026-09-11 | €0,67 | +1,67 % | €0,66 | €0,67 | €0,66 | 189,51K |
| 2026-09-10 | €0,66 | 0,00 % | €0,66 | €0,66 | €0,66 | 144,71K |
| 2026-09-09 | €0,66 | -0,30 % | €0,66 | €0,67 | €0,66 | 217,60K |
| 2026-09-08 | €0,66 | 0,00 % | €0,66 | €0,66 | €0,66 | 76,98K |
| 2026-09-07 | €0,66 | -1,20 % | €0,67 | €0,67 | €0,66 | 128,82K |
| 2026-09-04 | €0,67 | +0,30 % | €0,68 | €0,68 | €0,66 | 188,07K |
| 2026-09-03 | €0,67 | +0,45 % | €0,68 | €0,68 | €0,66 | 105,59K |
| 2026-09-02 | €0,66 | -1,19 % | €0,67 | €0,67 | €0,66 | 315,76K |
| 2026-09-01 | €0,67 | +1,36 % | €0,67 | €0,67 | €0,66 | 345,23K |
| 2026-08-31 | €0,66 | -0,45 % | €0,66 | €0,67 | €0,66 | 210,88K |
| 2026-08-28 | €0,67 | +1,06 % | €0,67 | €0,67 | €0,66 | 292,20K |
| 2026-08-27 | €0,66 | -0,45 % | €0,66 | €0,66 | €0,66 | 69,08K |
| 2026-08-26 | €0,66 | +0,61 % | €0,66 | €0,67 | €0,66 | 149,10K |
| 2026-08-25 | €0,66 | +0,46 % | €0,66 | €0,66 | €0,65 | 165,44K |
| 2026-08-24 | €0,65 | +0,62 % | €0,65 | €0,66 | €0,65 | 180,78K |
| 2026-08-21 | €0,65 | +0,46 % | €0,65 | €0,65 | €0,65 | 70,71K |
| 2026-08-20 | €0,65 | 0,00 % | €0,64 | €0,65 | €0,64 | 331,72K |
| 2026-08-19 | €0,65 | +0,31 % | €0,64 | €0,65 | €0,64 | 365,77K |
| 2026-08-18 | €0,64 | -0,77 % | €0,65 | €0,65 | €0,64 | 10,42M |
| 2026-08-17 | €0,65 | -2,26 % | €0,66 | €0,67 | €0,65 | 398,13K |
| 2026-08-14 | €0,67 | +0,45 % | €0,67 | €0,67 | €0,66 | 139,95K |
| 2026-08-13 | €0,66 | +0,30 % | €0,66 | €0,67 | €0,66 | 151,18K |
| 2026-08-12 | €0,66 | -0,15 % | €0,66 | €0,66 | €0,66 | 384,84K |
| 2026-08-11 | €0,66 | +0,92 % | €0,65 | €0,67 | €0,65 | 288,10K |
| 2026-08-10 | €0,65 | -1,65 % | €0,66 | €0,67 | €0,65 | 337,36K |
| 2026-08-07 | €0,67 | 0,00 % | €0,66 | €0,67 | €0,66 | 136,96K |
| 2026-08-06 | €0,67 | +0,15 % | €0,67 | €0,67 | €0,66 | 814,13K |
| 2026-08-05 | €0,67 | -1,63 % | €0,68 | €0,68 | €0,66 | 509,48K |
| 2026-08-04 | €0,68 | +0,30 % | €0,68 | €0,68 | €0,67 | 361,28K |
| 2026-08-03 | €0,67 | +0,75 % | €0,67 | €0,68 | €0,67 | 454,38K |
| 2026-07-31 | €0,67 | -0,30 % | €0,67 | €0,68 | €0,67 | 308,16K |
| 2026-07-30 | €0,67 | -1,76 % | €0,69 | €0,69 | €0,66 | 791,56K |
| 2026-07-29 | €0,68 | -0,15 % | €0,68 | €0,69 | €0,68 | 668,01K |
| 2026-07-28 | €0,68 | +0,15 % | €0,68 | €0,69 | €0,68 | 391,03K |
| 2026-07-27 | €0,68 | +0,29 % | €0,68 | €0,69 | €0,68 | 432,90K |
| 2026-07-24 | €0,68 | -0,87 % | €0,69 | €0,69 | €0,68 | 548,39K |
| 2026-07-23 | €0,69 | -0,58 % | €0,69 | €0,69 | €0,68 | 643,17K |
| 2026-07-22 | €0,69 | +1,92 % | €0,68 | €0,69 | €0,68 | 1,83M |
| 2026-07-21 | €0,68 | +0,59 % | €0,68 | €0,68 | €0,67 | 848,54K |
| 2026-07-20 | €0,67 | +1,35 % | €0,67 | €0,68 | €0,67 | 1,33M |
| 2026-07-17 | €0,67 | +1,22 % | €0,66 | €0,67 | €0,66 | 575,60K |
| 2026-07-16 | €0,66 | +1,39 % | €0,65 | €0,68 | €0,65 | 1,13M |
| 2026-07-15 | €0,65 | +0,31 % | €0,65 | €0,65 | €0,64 | 340,31K |
| 2026-07-14 | €0,65 | -0,46 % | €0,65 | €0,65 | €0,64 | 170,05K |
| 2026-07-13 | €0,65 | +1,72 % | €0,64 | €0,65 | €0,64 | 441,46K |
| 2026-07-10 | €0,64 | +0,16 % | €0,64 | €0,64 | €0,63 | 225,62K |
| 2026-07-09 | €0,64 | +0,63 % | €0,64 | €0,64 | €0,63 | 232,68K |
| 2026-07-08 | €0,63 | -1,40 % | €0,64 | €0,64 | €0,63 | 377,53K |
| 2026-07-07 | €0,64 | +0,63 % | €0,64 | €0,65 | €0,64 | 684,67K |
| 2026-07-06 | €0,64 | +0,95 % | €0,64 | €0,64 | €0,63 | 370,99K |
| 2026-07-03 | €0,63 | +0,48 % | €0,63 | €0,64 | €0,63 | 320,23K |
| 2026-07-02 | €0,63 | +1,29 % | €0,63 | €0,63 | €0,62 | 336,47K |
| 2026-07-01 | €0,62 | -1,90 % | €0,63 | €0,63 | €0,62 | 456,79K |
| 2026-06-30 | €0,63 | -0,78 % | €0,64 | €0,64 | €0,63 | 356,83K |
| 2026-06-29 | €0,64 | +0,31 % | €0,64 | €0,64 | €0,63 | 793,07K |
| 2026-06-26 | €0,64 | +0,79 % | €0,63 | €0,64 | €0,63 | 333,75K |
| 2026-06-25 | €0,63 | -0,47 % | €0,64 | €0,64 | €0,63 | 717,90K |
| 2026-06-24 | €0,63 | +1,44 % | €0,63 | €0,64 | €0,63 | 608,17K |
| 2026-06-23 | €0,63 | -0,16 % | €0,63 | €0,63 | €0,63 | 552,95K |
| 2026-06-22 | €0,63 | -0,48 % | €0,63 | €0,63 | €0,63 | 504,25K |
| 2026-06-19 | €0,63 | -1,26 % | €0,64 | €0,64 | €0,63 | 1,19M |
| 2026-06-18 | €0,64 | +0,63 % | €0,63 | €0,64 | €0,63 | 523,47K |
| 2026-06-17 | €0,63 | +1,12 % | €0,63 | €0,63 | €0,63 | 406,39K |
| 2026-06-16 | €0,63 | -1,42 % | €0,64 | €0,64 | €0,63 | 710,82K |
| 2026-06-15 | €0,63 | +1,28 % | €0,63 | €0,64 | €0,63 | 1,08M |
| 2026-06-12 | €0,63 | +1,62 % | €0,62 | €0,63 | €0,62 | 476,77K |
| 2026-06-11 | €0,62 | +0,49 % | €0,61 | €0,63 | €0,61 | 679,28K |
| 2026-06-10 | €0,61 | +1,49 % | €0,61 | €0,62 | €0,61 | 674,09K |
| 2026-06-09 | €0,61 | +0,83 % | €0,60 | €0,62 | €0,60 | 677,71K |
| 2026-06-08 | €0,60 | -0,66 % | €0,61 | €0,61 | €0,60 | 849,97K |
| 2026-06-05 | €0,60 | 0,00 % | €0,60 | €0,61 | €0,60 | 580,50K |
| 2026-06-04 | €0,60 | +1,17 % | €0,59 | €0,61 | €0,59 | 524,71K |
| 2026-06-03 | €0,60 | +0,84 % | €0,59 | €0,60 | €0,59 | 655,26K |
| 2026-06-02 | €0,59 | -1,00 % | €0,60 | €0,61 | €0,59 | 1,19M |
| 2026-06-01 | €0,60 | 0,00 % | €0,60 | €0,61 | €0,60 | 919,03K |
| 2026-05-29 | €0,60 | -0,66 % | €0,61 | €0,61 | €0,60 | 10,01M |