Prosegur Compania de Seguridad SA PSG
BME · Spanien · Kommerzielle Dienstleistungen
€2,88-0,03 (-1,03 %)
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 | €2,88 | -1,03 % | €2,89 | €2,92 | €2,86 | 151,48K |
| 2026-09-30 | €2,90 | +0,52 % | €2,89 | €2,93 | €2,89 | 173,83K |
| 2026-09-29 | €2,89 | -1,20 % | €2,97 | €2,97 | €2,89 | 128,07K |
| 2026-09-28 | €2,92 | +1,04 % | €2,88 | €2,96 | €2,88 | 137,45K |
| 2026-09-25 | €2,89 | -0,17 % | €2,90 | €2,93 | €2,87 | 340,26K |
| 2026-09-24 | €2,90 | -0,17 % | €2,90 | €2,93 | €2,89 | 96,21K |
| 2026-09-23 | €2,90 | -1,19 % | €2,94 | €2,94 | €2,90 | 66,06K |
| 2026-09-22 | €2,94 | 0,00 % | €2,93 | €2,95 | €2,91 | 142,99K |
| 2026-09-21 | €2,94 | -0,68 % | €2,95 | €2,95 | €2,91 | 95,90K |
| 2026-09-18 | €2,96 | -1,50 % | €2,99 | €3,04 | €2,95 | 215,13K |
| 2026-09-17 | €3,01 | -0,50 % | €3,07 | €3,07 | €2,98 | 170,32K |
| 2026-09-16 | €3,02 | +0,50 % | €3,01 | €3,07 | €3,01 | 230,26K |
| 2026-09-15 | €3,01 | +1,69 % | €2,95 | €3,01 | €2,94 | 242,70K |
| 2026-09-14 | €2,95 | +1,20 % | €2,93 | €2,97 | €2,88 | 235,37K |
| 2026-09-11 | €2,92 | +2,10 % | €2,90 | €2,92 | €2,86 | 188,95K |
| 2026-09-10 | €2,86 | +1,24 % | €2,81 | €2,88 | €2,81 | 92,31K |
| 2026-09-09 | €2,83 | -0,70 % | €2,86 | €2,86 | €2,81 | 139,20K |
| 2026-09-08 | €2,85 | -0,35 % | €2,85 | €2,88 | €2,83 | 101,77K |
| 2026-09-07 | €2,86 | -0,17 % | €2,88 | €2,90 | €2,86 | 96,33K |
| 2026-09-04 | €2,86 | -0,52 % | €2,87 | €2,88 | €2,85 | 106,23K |
| 2026-09-03 | €2,88 | +0,35 % | €2,87 | €2,89 | €2,86 | 66,32K |
| 2026-09-02 | €2,87 | -0,69 % | €2,88 | €2,89 | €2,87 | 77,67K |
| 2026-09-01 | €2,88 | 0,00 % | €2,90 | €2,93 | €2,88 | 129,98K |
| 2026-08-31 | €2,88 | -1,20 % | €2,91 | €2,95 | €2,88 | 291,58K |
| 2026-08-28 | €2,92 | +1,21 % | €2,89 | €2,93 | €2,89 | 97,12K |
| 2026-08-27 | €2,88 | 0,00 % | €2,88 | €2,91 | €2,87 | 145,78K |
| 2026-08-26 | €2,88 | +0,87 % | €2,87 | €2,92 | €2,86 | 146,29K |
| 2026-08-25 | €2,86 | +1,24 % | €2,88 | €2,88 | €2,84 | 108,64K |
| 2026-08-24 | €2,83 | +0,18 % | €2,84 | €2,86 | €2,82 | 131,72K |
| 2026-08-21 | €2,82 | 0,00 % | €2,83 | €2,84 | €2,81 | 94,46K |
| 2026-08-20 | €2,82 | +0,36 % | €2,80 | €2,85 | €2,80 | 180,65K |
| 2026-08-19 | €2,81 | 0,00 % | €2,82 | €2,84 | €2,78 | 234,61K |
| 2026-08-18 | €2,81 | -0,71 % | €2,85 | €2,86 | €2,81 | 208,17K |
| 2026-08-17 | €2,83 | -3,90 % | €2,93 | €2,94 | €2,83 | 435,44K |
| 2026-08-14 | €2,94 | +0,34 % | €2,93 | €2,97 | €2,93 | 181,15K |
| 2026-08-13 | €2,93 | +0,34 % | €2,92 | €2,97 | €2,91 | 214,82K |
| 2026-08-12 | €2,92 | -0,34 % | €2,94 | €2,96 | €2,91 | 114,60K |
| 2026-08-11 | €2,93 | +0,86 % | €2,92 | €2,95 | €2,90 | 166,62K |
| 2026-08-10 | €2,91 | -1,69 % | €2,98 | €2,98 | €2,89 | 273,28K |
| 2026-08-07 | €2,96 | -0,17 % | €2,98 | €2,99 | €2,94 | 133,70K |
| 2026-08-06 | €2,96 | -1,17 % | €3,04 | €3,04 | €2,96 | 170,41K |
| 2026-08-05 | €3,00 | -0,33 % | €2,99 | €3,04 | €2,97 | 199,52K |
| 2026-08-04 | €3,01 | -0,17 % | €3,00 | €3,02 | €2,98 | 223,77K |
| 2026-08-03 | €3,02 | -0,17 % | €3,05 | €3,07 | €2,97 | 358,56K |
| 2026-07-31 | €3,02 | -7,08 % | €3,20 | €3,20 | €2,98 | 668,64K |
| 2026-07-30 | €3,25 | -1,52 % | €3,22 | €3,35 | €3,22 | 337,57K |
| 2026-07-29 | €3,30 | +1,54 % | €3,27 | €3,32 | €3,23 | 344,86K |
| 2026-07-28 | €3,25 | +0,46 % | €3,23 | €3,28 | €3,20 | 225,59K |
| 2026-07-27 | €3,23 | -0,15 % | €3,25 | €3,31 | €3,23 | 370,97K |
| 2026-07-24 | €3,24 | +1,25 % | €3,20 | €3,25 | €3,18 | 311,31K |
| 2026-07-23 | €3,20 | +2,24 % | €3,12 | €3,21 | €3,08 | 502,67K |
| 2026-07-22 | €3,13 | +2,62 % | €3,05 | €3,17 | €3,03 | 404,98K |
| 2026-07-21 | €3,05 | +1,67 % | €3,02 | €3,08 | €2,97 | 321,62K |
| 2026-07-20 | €3,00 | +3,09 % | €2,90 | €3,01 | €2,90 | 492,58K |
| 2026-07-17 | €2,91 | +0,87 % | €2,89 | €2,92 | €2,86 | 149,07K |
| 2026-07-16 | €2,88 | +0,70 % | €2,85 | €2,88 | €2,83 | 93,54K |
| 2026-07-15 | €2,87 | +0,35 % | €2,88 | €2,88 | €2,80 | 150,24K |
| 2026-07-14 | €2,86 | -0,35 % | €2,87 | €2,87 | €2,80 | 74,56K |
| 2026-07-13 | €2,87 | +2,32 % | €2,79 | €2,88 | €2,79 | 172,25K |
| 2026-07-10 | €2,80 | +0,18 % | €2,86 | €2,86 | €2,80 | 175,34K |
| 2026-07-09 | €2,80 | +1,27 % | €2,79 | €2,82 | €2,77 | 55,94K |
| 2026-07-08 | €2,76 | -2,65 % | €2,84 | €2,84 | €2,76 | 202,39K |
| 2026-07-07 | €2,84 | +0,18 % | €2,86 | €2,88 | €2,81 | 243,78K |
| 2026-07-06 | €2,83 | +0,89 % | €2,81 | €2,87 | €2,79 | 249,75K |
| 2026-07-03 | €2,81 | +1,26 % | €2,77 | €2,83 | €2,76 | 162,50K |
| 2026-07-02 | €2,77 | +2,03 % | €2,72 | €2,77 | €2,72 | 186,75K |
| 2026-07-01 | €2,71 | +0,37 % | €2,69 | €2,72 | €2,66 | 120,77K |
| 2026-06-30 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,67 | 110,71K |
| 2026-06-29 | €2,70 | 0,00 % | €2,71 | €2,73 | €2,68 | 156,73K |
| 2026-06-26 | €2,70 | +0,93 % | €2,66 | €2,71 | €2,66 | 63,57K |
| 2026-06-25 | €2,68 | 0,00 % | €2,70 | €2,70 | €2,66 | 160,24K |
| 2026-06-24 | €2,68 | -0,19 % | €2,66 | €2,68 | €2,65 | 52,40K |
| 2026-06-23 | €2,68 | +1,13 % | €2,67 | €2,71 | €2,65 | 94,74K |
| 2026-06-22 | €2,65 | -1,30 % | €2,67 | €2,70 | €2,65 | 163,51K |
| 2026-06-19 | €2,69 | +0,75 % | €2,67 | €2,69 | €2,65 | 45,72K |
| 2026-06-18 | €2,67 | -0,74 % | €2,71 | €2,71 | €2,65 | 94,14K |
| 2026-06-17 | €2,69 | -0,55 % | €2,68 | €2,72 | €2,68 | 136,42K |
| 2026-06-16 | €2,70 | -0,37 % | €2,71 | €2,73 | €2,67 | 170,23K |
| 2026-06-15 | €2,71 | +1,31 % | €2,70 | €2,74 | €2,70 | 219,24K |
| 2026-06-12 | €2,68 | +2,29 % | €2,64 | €2,69 | €2,64 | 213,19K |
| 2026-06-11 | €2,62 | +0,38 % | €2,63 | €2,64 | €2,61 | 113,95K |
| 2026-06-10 | €2,61 | +1,16 % | €2,62 | €2,63 | €2,58 | 107,29K |
| 2026-06-09 | €2,58 | +0,39 % | €2,56 | €2,62 | €2,56 | 128,37K |
| 2026-06-08 | €2,57 | -1,53 % | €2,63 | €2,63 | €2,57 | 139,03K |
| 2026-06-05 | €2,61 | +0,38 % | €2,64 | €2,64 | €2,61 | 95,12K |
| 2026-06-04 | €2,60 | +1,56 % | €2,59 | €2,62 | €2,57 | 97,46K |
| 2026-06-03 | €2,56 | -0,97 % | €2,58 | €2,60 | €2,56 | 104,01K |
| 2026-06-02 | €2,59 | -0,39 % | €2,60 | €2,63 | €2,57 | 167,20K |
| 2026-06-01 | €2,60 | -1,52 % | €2,63 | €2,63 | €2,59 | 228,63K |
| 2026-05-29 | €2,63 | +1,15 % | €2,61 | €2,64 | €2,59 | 418,30K |