Jetzt handeln
PROSEGUR NOM. EO -,06
ISIN: ES0175438003 | WKN: A1J0XW
2,1225 €
+0,0200 +0,95 %
07:36:57
Status: tradeable
Geld
2,1100 €
Stück: 957
Brief
2,1350 €
Stück: 957
Zeit | Kurs | Volumen | |
---|---|---|---|
04.03. 14:01:49.883 | 2,09 € | 10.000 | |
03.03. 14:23:16.493 | 2,075 € | 1.800 | |
10.02. 15:41:13.361 | 1,84 € | 2.000 | |
06.02. 15:56:45.820 | 1,844 € | 1.000 | |
06.02. 10:35:28.976 | 1,826 € | 450 | |
06.02. 10:15:55.930 | 1,826 € | 1.200 | |
30.01. 13:06:41.115 | 1,734 € | 1.000 | |
29.01. 15:03:31.182 | 1,724 € | 2.415 | |
21.01. 17:29:17.057 | 1,72 € | 1.000 | |
03.01. 15:55:33.689 | 1,708 € | 8.000 | |
02.01. 12:38:14.832 | 1,69 € | 400 | |
19.12. 13:34:46.268 | 1,716 € | 1.250 | |
16.12. 10:34:20.028 | 1,678 € | 1.250 | |
04.12. 15:16:09.417 | 1,746 € | 750 | |
02.12. 16:11:06.014 | 1,706 € | 300 | |
02.12. 10:25:48.005 | 1,75 € | 1.200 | |
15.11. 10:01:12.863 | 1,814 € | 1.000 | |
29.10. 16:30:53.377 | 1,902 € | 700 | |
04.10. 17:02:20.992 | 1,886 € | 700 | |
23.09. 12:10:05.386 | 1,838 € | 650 | |
13.09. 10:02:03.645 | 1,80 € | 1.200 | |
05.09. 17:55:25.489 | 1,748 € | 2.000 | |
28.08. 16:15:40.541 | 1,75 € | 1.200 | |
02.08. 15:57:58.936 | 1,70 € | 1.200 | |
02.08. 09:52:21.115 | 1,726 € | 5.900 | |
02.08. 09:45:09.386 | 1,712 € | 5.900 | |
22.07. 13:04:13.840 | 1,788 € | 37 | |
30.05. 09:43:39.497 | 1,78 € | 335 | |
25.04. 16:12:00.173 | 1,626 € | 400 | |
21.03. 17:23:04.364 | 1,588 € | 50 | |
14.03. 10:19:35.942 | 1,818 € | 4.700 | |
29.02. 15:06:20.662 | 1,77 € | 100 | |
29.02. 15:04:39.265 | 1,77 € | 400 | |
29.02. 12:32:10.282 | 1,768 € | 1.000 | |
19.02. 17:29:54.928 | 1,716 € | 12.000 | |
24.01. 12:01:12.369 | 1,754 € | 2.200 | |
22.01. 14:42:26.949 | 1,754 € | 3.200 | |
11.12. 10:29:29.494 | 1,816 € | 500 | |
07.12. 10:08:43.881 | 1,828 € | 500 | |
01.12. 14:30:27.858 | 1,812 € | 600 | |
01.12. 12:27:00.785 | 1,816 € | 2.000 | |
29.11. 11:17:47.389 | 1,818 € | 720 | |
24.11. 16:17:40.298 | 1,798 € | 700 | |
24.11. 16:15:06.295 | 1,796 € | 2.000 | |
22.11. 14:10:05.862 | 1,762 € | 222 | |
17.11. 17:23:16.714 | 1,752 € | 4.000 | |
17.11. 10:37:56.812 | 1,762 € | 2.000 | |
16.11. 10:27:43.610 | 1,76 € | 2.440 | |
15.11. 16:20:27.442 | 1,766 € | 1.627 | |
15.11. 15:49:47.171 | 1,768 € | 5.000 | |
15.11. 13:02:40.997 | 1,76 € | 567 | |
15.11. 09:33:20.955 | 1,71 € | 6.000 | |
15.11. 08:15:42.502 | 1,602 € | 1.400 | |
15.11. 07:58:14.740 | 1,514 € | 2.000 | |
15.11. 07:56:45.348 | 1,456 € | 2.000 | |
08.11. 15:45:00.863 | 1,38 € | 1.500 | |
07.11. 15:40:48.308 | 1,364 € | 1.000 | |
07.11. 13:28:40.693 | 1,36 € | 1.500 | |
07.11. 13:21:12.269 | 1,366 € | 2.000 | |
07.11. 11:18:09.370 | 1,372 € | 3.000 | |
07.11. 09:17:17.899 | 1,38 € | 1.300 | |
07.11. 09:16:40.948 | 1,376 € | 1.100 | |
02.11. 11:47:35.792 | 1,414 € | 1.500 | |
02.11. 10:06:57.678 | 1,396 € | 2.000 | |
01.11. 09:48:27.778 | 1,378 € | 720 | |
31.10. 16:21:16.351 | 1,392 € | 4.000 | |
31.10. 16:20:13.370 | 1,404 € | 1.200 | |
31.10. 16:19:48.725 | 1,392 € | 1.100 | |
31.10. 12:45:35.215 | 1,388 € | 1.500 | |
27.10. 09:35:48.364 | 1,446 € | 1.000 | |
20.10. 09:15:09.118 | 1,452 € | 1.100 | |
11.10. 19:23:24.981 | 1,548 € | 10 | |
04.10. 12:36:59.613 | 1,516 € | 2.000 | |
04.10. 08:50:16.259 | 1,548 € | 222 | |
27.09. 12:37:28.435 | 1,524 € | 800 | |
25.09. 13:32:21.240 | 1,54 € | 2.000 | |
18.09. 11:01:15.502 | 1,56 € | 640 | |
08.09. 10:26:34.455 | 1,576 € | 650 | |
07.09. 11:04:31.575 | 1,59 € | 2.000 | |
07.09. 09:59:07.933 | 1,582 € | 555 | |
31.08. 14:28:03.523 | 1,63 € | 1.260 | |
30.08. 09:32:08.744 | 1,632 € | 1.300 | |
28.08. 14:40:31.409 | 1,60 € | 263 | |
16.08. 11:25:28.484 | 1,606 € | 3.000 | |
10.08. 15:47:48.887 | 1,62 € | 500 | |
09.08. 14:46:06.336 | 1,604 € | 1.260 | |
08.08. 12:41:01.361 | 1,604 € | 1.300 | |
31.07. 09:19:28.397 | 1,72 € | 550 | |
24.07. 09:50:19.607 | 1,606 € | 7.000 | |
18.07. 11:21:33.614 | 1,628 € | 1.400 | |
10.07. 15:35:47.163 | 1,64 € | 400 | |
07.07. 17:38:57.478 | 1,646 € | 1.000 | |
05.07. 18:18:30.286 | 1,64 € | 2.440 | |
03.07. 11:09:48.897 | 1,642 € | 3.300 | |
29.06. 22:30:53.484 | 1,634 € | 400 | |
29.06. 17:10:29.553 | 1,626 € | 2.500 | |
29.06. 14:35:31.838 | 1,63 € | 1.300 | |
27.06. 14:30:33.266 | 1,598 € | 1.300 | |
20.06. 16:26:45.390 | 1,622 € | 500 | |
20.06. 11:13:26.384 | 1,626 € | 2.500 | |
07.06. 18:16:15.407 | 1,73 € | 2.000 | |
07.06. 16:21:35.554 | 1,742 € | 675 | |
06.06. 11:14:21.303 | 1,71 € | 6.000 | |
16.05. 22:11:08.547 | 1,676 € | 1.200 | |
12.05. 12:51:27.496 | 1,69 € | 5.000 | |
11.05. 13:43:05.773 | 1,688 € | 1.440 | |
11.05. 09:27:34.435 | 1,69 € | 1.000 | |
04.05. 10:02:31.338 | 1,648 € | 350 | |
03.05. 20:02:15.090 | 1,60 € | 620 | |
03.05. 19:50:29.525 | 1,558 € | 1.200 | |
03.05. 10:27:00.659 | 1,67 € | 1.200 | |
03.05. 10:26:20.951 | 1,664 € | 1.100 | |
26.04. 19:55:48.920 | 1,726 € | 627 | |
24.04. 13:37:48.625 | 1,774 € | 1.000 | |
24.04. 11:14:14.873 | 1,782 € | 532 | |
24.04. 08:13:28.604 | 1,802 € | 600 | |
20.04. 12:40:32.104 | 1,828 € | 1.000 | |
18.04. 11:33:04.201 | 1,872 € | 777 | |
17.04. 13:36:21.556 | 1,88 € | 1.600 | |
14.04. 12:12:53.337 | 1,858 € | 3.500 | |
14.04. 11:44:52.081 | 1,864 € | 3.000 | |
29.03. 09:58:59.593 | 1,78 € | 500 | |
28.03. 09:54:12.742 | 1,799 € | 5.000 | |
27.03. 17:16:18.510 | 1,787 € | 500 | |
22.03. 12:40:11.297 | 1,81 € | 400 | |
20.03. 14:48:11.500 | 1,75 € | 500 | |
20.03. 09:26:06.432 | 1,703 € | 1.100 | |
20.03. 09:25:28.420 | 1,696 € | 1.000 | |
17.03. 16:02:15.504 | 1,74 € | 400 | |
15.03. 16:30:56.057 | 1,782 € | 1.100 | |
15.03. 16:30:12.090 | 1,78 € | 1.000 | |
14.03. 12:42:44.597 | 1,812 € | 2.400 | |
13.03. 14:41:26.331 | 1,816 € | 2.000 | |
13.03. 10:53:29.664 | 1,798 € | 3 | |
13.03. 10:23:33.809 | 1,796 € | 2.400 | |
13.03. 09:15:59.774 | 1,852 € | 1.100 | |
13.03. 09:15:12.968 | 1,842 € | 1.000 | |
08.03. 12:42:51.552 | 1,887 € | 500 | |
06.03. 17:05:40.157 | 1,882 € | 1.100 | |
06.03. 17:04:53.764 | 1,878 € | 1.000 | |
03.03. 16:10:22.112 | 1,923 € | 300 | |
03.03. 11:27:58.669 | 1,919 € | 1.000 | |
01.03. 14:42:00.896 | 1,929 € | 1.000 | |
01.03. 11:25:02.816 | 1,957 € | 1.200 | |
01.03. 09:34:01.317 | 1,945 € | 1.200 | |
28.02. 20:23:45.104 | 1,984 € | 2.000 | |
28.02. 17:35:58.129 | 1,986 € | 2.000 | |
28.02. 13:15:33.389 | 1,928 € | 2.000 | |
28.02. 13:12:22.500 | 1,939 € | 400 | |
28.02. 11:59:54.460 | 1,965 € | 300 | |
28.02. 10:19:16.922 | 1,984 € | 1.200 | |
28.02. 10:14:30.921 | 1,991 € | 1.000 | |
27.02. 12:00:50.097 | 2,14 € | 500 | |
23.02. 22:05:23.496 | 2,156 € | 1.000 | |
22.02. 16:32:03.163 | 2,09 € | 250 | |
22.02. 15:56:01.820 | 2,10 € | 750 | |
22.02. 15:56:01.791 | 2,10 € | 1.500 | |
22.02. 14:13:05.070 | 2,108 € | 300 | |
22.02. 13:40:28.893 | 2,108 € | 2.400 | |
21.02. 16:47:30.835 | 2,15 € | 1.000 | |
21.02. 09:47:46.959 | 2,16 € | 1.000 | |
21.02. 09:02:26.697 | 2,174 € | 500 | |
20.02. 18:13:04.965 | 2,198 € | 3.000 | |
20.02. 15:04:08.397 | 2,178 € | 600 | |
20.02. 12:50:26.942 | 2,172 € | 3.000 | |
20.02. 11:54:37.716 | 2,178 € | 500 | |
20.02. 10:59:58.045 | 2,17 € | 1.375 | |
20.02. 10:58:04.495 | 2,164 € | 2.300 | |
20.02. 10:34:16.718 | 2,172 € | 5.000 | |
20.02. 09:45:34.024 | 2,19 € | 675 | |
20.02. 09:17:20.995 | 2,18 € | 500 | |
17.02. 19:40:10.458 | 2,176 € | 10 | |
17.02. 17:16:15.772 | 2,162 € | 1.440 | |
17.02. 11:13:12.761 | 2,144 € | 2.300 | |
17.02. 10:57:56.523 | 2,14 € | 1.250 | |
17.02. 10:13:50.844 | 2,138 € | 5.000 | |
16.02. 20:18:51.643 | 2,264 € | 1.200 | |
16.02. 17:12:09.402 | 2,13 € | 300 | |
16.02. 16:43:13.171 | 2,122 € | 1.250 | |
16.02. 16:28:24.423 | 2,122 € | 550 | |
16.02. 16:16:57.134 | 2,122 € | 500 | |
16.02. 15:26:07.842 | 2,132 € | 2.500 | |
16.02. 14:47:01.945 | 2,138 € | 4.000 | |
16.02. 13:32:34.136 | 2,136 € | 500 | |
16.02. 11:28:14.089 | 2,124 € | 950 | |
16.02. 10:25:05.281 | 2,122 € | 400 | |
16.02. 09:43:13.910 | 2,136 € | 1.500 | |
15.02. 16:39:10.131 | 2,176 € | 2.000 | |
15.02. 15:05:36.309 | 2,158 € | 1.200 | |
15.02. 14:58:11.624 | 2,158 € | 500 | |
02.02. 11:06:59.861 | 2,12 € | 500 | |
30.01. 15:15:17.568 | 2,106 € | 500 | |
30.01. 11:58:35.743 | 2,098 € | 5.000 | |
30.01. 10:03:00.258 | 2,092 € | 1.000 | |
27.01. 09:40:48.096 | 2,06 € | 500 | |
26.01. 10:46:39.556 | 2,028 € | 500 | |
17.01. 22:42:50.254 | 2,026 € | 400 | |
05.01. 11:12:18.692 | 1,95 € | 3.000 | |
05.01. 10:00:38.931 | 1,931 € | 530 | |
02.01. 18:45:10.934 | 1,828 € | 610 | |
22.12. 12:24:09.578 | 1,806 € | 4.109 | |
21.12. 11:35:32.820 | 1,788 € | 4.109 | |
19.12. 22:43:39.820 | 1,74 € | 100 | |
19.12. 09:49:51.780 | 1,71 € | 500 | |
17.12. 12:06:52.710 | 1,73 € | 3.000 | |
06.12. 11:44:36.622 | 1,79 € | 225 | |
28.11. 14:11:02.470 | 1,805 € | 400 | |
21.11. 17:01:16.361 | 1,828 € | 800 | |
10.11. 20:26:37.033 | 1,823 € | 1.000 | |
09.11. 09:49:59.037 | 1,786 € | 200 | |
08.11. 11:39:38.819 | 1,80 € | 500 | |
03.11. 16:29:07.383 | 1,891 € | 580 | |
02.11. 15:23:25.921 | 1,786 € | 750 | |
29.10. 11:26:09.669 | 1,835 € | 200 | |
26.10. 21:52:08.575 | 1,712 € | 800 | |
29.09. 11:09:58.066 | 1,543 € | 750 | |
22.09. 15:37:35.882 | 1,613 € | 500 | |
19.09. 12:12:09.249 | 1,608 € | 1.000 | |
15.09. 10:56:28.113 | 1,701 € | 500 | |
14.09. 13:49:55.088 | 1,718 € | 580 | |
13.09. 15:12:33.058 | 1,767 € | 3.000 | |
12.09. 14:50:18.216 | 1,804 € | 492 | |
26.08. 09:35:13.855 | 1,859 € | 270 | |
25.08. 09:36:51.980 | 1,841 € | 3.000 | |
18.08. 09:51:59.536 | 1,846 € | 2.000 | |
15.08. 17:11:01.889 | 1,802 € | 300 | |
30.07. 12:12:11.498 | 1,804 € | 50 | |
25.07. 14:55:33.167 | 1,669 € | 3.000 | |
10.07. 17:02:00.354 | 1,714 € | 9 | |
08.07. 12:15:49.905 | 1,67 € | 149 | |
22.06. 16:44:04.995 | 1,713 € | 1.300 | |
17.06. 12:02:39.286 | 1,586 € | 550 | |
13.06. 11:13:04.203 | 1,68 € | 1.300 | |
13.06. 10:53:39.369 | 1,689 € | 500 | |
13.05. 15:49:15.069 | 1,80 € | 3.517 | |
13.05. 11:42:52.409 | 1,792 € | 500 | |
13.04. 16:46:13.512 | 1,99 € | 100 | |
11.04. 11:53:06.309 | 1,943 € | 375 | |
28.03. 10:13:26.114 | 2,032 € | 1.000 | |
23.03. 13:48:16.842 | 1,988 € | 500 | |
22.03. 14:11:17.124 | 2,012 € | 150 | |
14.03. 16:51:17.531 | 1,996 € | 1.500 | |
11.03. 14:28:04.890 | 2,004 € | 3.000 | |
11.03. 14:26:56.253 | 2,004 € | 4.000 | |
10.03. 16:18:49.537 | 1,948 € | 2.600 | |
08.03. 10:34:16.588 | 1,955 € | 500 | |
04.03. 10:34:46.136 | 1,943 € | 325 | |
28.02. 13:18:18.521 | 2,154 € | 500 | |
24.02. 18:11:56.106 | 2,126 € | 3.000 | |
17.02. 15:57:49.879 | 2,234 € | 2.230 | |
10.02. 16:07:57.264 | 2,324 € | 10.000 | |
01.02. 16:00:44.570 | 2,214 € | 10.000 | |
31.01. 11:32:29.311 | 2,212 € | 5.000 | |
31.01. 11:25:30.662 | 2,206 € | 5.000 | |
17.01. 13:21:47.261 | 2,404 € | 1.950 | |
14.01. 12:11:27.681 | 2,428 € | 800 | |
07.01. 14:17:41.278 | 2,324 € | 475 | |
03.01. 15:56:30.825 | 2,348 € | 100 | |
20.12. 11:02:11.013 | 2,13 € | 650 | |
20.12. 10:35:42.709 | 2,114 € | 8.000 | |
13.12. 15:50:08.721 | 2,166 € | 1.800 | |
13.12. 13:46:22.537 | 2,19 € | 200 | |
13.12. 12:36:21.747 | 2,15 € | 325 | |
13.12. 12:13:00.968 | 2,154 € | 300 | |
08.12. 11:14:20.963 | 2,21 € | 275 | |
03.12. 10:56:54.020 | 2,256 € | 500 | |
01.12. 09:06:24.733 | 2,25 € | 2.000 | |
29.11. 18:14:00.918 | 2,268 € | 1.800 | |
26.11. 17:39:02.312 | 2,302 € | 21 | |
22.11. 13:45:42.211 | 2,376 € | 270 | |
19.11. 13:41:29.936 | 2,368 € | 800 | |
18.11. 19:28:19.225 | 2,41 € | 229 | |
18.11. 17:31:35.760 | 2,408 € | 360 | |
05.11. 13:47:53.923 | 2,514 € | 150 | |
28.10. 17:00:11.479 | 2,45 € | 800 | |
28.10. 14:03:38.640 | 2,448 € | 1.000 | |
28.10. 11:21:53.611 | 2,396 € | 800 | |
18.10. 15:43:29.479 | 2,52 € | 500 | |
14.10. 18:20:09.662 | 2,578 € | 25 | |
13.10. 14:35:13.501 | 2,536 € | 37 | |
12.10. 15:25:58.644 | 2,548 € | 50 | |
08.10. 10:13:57.124 | 2,544 € | 350 | |
07.10. 10:53:25.216 | 2,496 € | 80 | |
07.10. 10:13:25.395 | 2,506 € | 220 | |
06.10. 20:48:24.843 | 2,534 € | 500 | |
06.10. 16:35:34.134 | 2,508 € | 10 | |
01.10. 16:04:01.513 | 2,56 € | 300 | |
24.09. 10:10:28.193 | 2,686 € | 1.861 | |
23.09. 11:51:56.377 | 2,54 € | 200 | |
16.09. 15:03:49.741 | 2,638 € | 700 | |
16.09. 10:40:41.802 | 2,63 € | 2.036 | |
13.09. 10:19:47.108 | 2,75 € | 727 | |
10.09. 11:05:42.243 | 2,772 € | 500 | |
02.09. 15:05:46.395 | 2,772 € | 1.000 | |
18.08. 09:49:33.914 | 2,782 € | 30 | |
18.08. 09:20:01.407 | 2,796 € | 300 | |
09.08. 12:17:34.123 | 2,772 € | 2.200 | |
09.08. 09:22:49.156 | 2,776 € | 600 | |
03.08. 09:32:59.181 | 2,908 € | 200 | |
02.08. 12:56:36.713 | 2,936 € | 340 | |
21.07. 11:47:21.820 | 2,712 € | 1.000 | |
16.07. 12:27:45.703 | 2,772 € | 10 | |
06.07. 14:06:13.164 | 2,906 € | 95 | |
01.07. 16:01:24.388 | 2,942 € | 200 | |
01.07. 11:46:29.385 | 2,968 € | 500 | |
28.06. 22:15:19.836 | 2,518 € | 500 | |
28.06. 08:03:04.747 | 2,71 € | 100 | |
24.06. 20:29:38.287 | 2,728 € | 130 | |
08.06. 18:38:14.907 | 2,714 € | 1.000 | |
02.06. 16:23:36.733 | 2,588 € | 3.000 | |
01.06. 18:15:55.354 | 2,474 € | 5.000 | |
31.05. 08:03:12.583 | 2,626 € | 10 | |
28.05. 11:55:39.486 | 2,646 € | 50 | |
24.05. 09:00:20.477 | 2,616 € | 1.001 | |
21.05. 10:57:30.491 | 2,664 € | 260 | |
10.05. 13:18:13.552 | 2,744 € | 800 | |
03.05. 17:24:32.483 | 2,706 € | 124 | |
30.04. 17:22:27.895 | 2,522 € | 750 | |
29.04. 15:56:42.766 | 2,756 € | 1.000 | |
20.04. 09:00:15.538 | 2,762 € | 1.805 | |
07.04. 10:06:44.684 | 2,806 € | 550 | |
07.04. 10:06:44.645 | 2,806 € | 395 | |
25.03. 10:30:28.849 | 2,652 € | 590 | |
24.03. 09:48:59.331 | 2,648 € | 2.000 | |
22.03. 21:05:55.994 | 2,76 € | 1.093 | |
22.03. 09:51:19.107 | 2,742 € | 200 | |
18.03. 21:54:25.858 | 2,848 € | 149 | |
18.03. 21:15:17.971 | 2,848 € | 500 | |
10.03. 18:12:55.677 | 2,586 € | 7.148 | |
26.02. 18:02:50.175 | 2,68 € | 25 | |
25.02. 16:44:50.206 | 2,54 € | 8.500 | |
23.02. 12:02:51.321 | 2,618 € | 200 | |
15.02. 11:37:12.456 | 2,60 € | 500 | |
09.02. 14:02:22.954 | 2,47 € | 2.950 | |
02.02. 20:47:30.776 | 2,166 € | 600 | |
29.01. 17:35:40.052 | 2,416 € | 600 | |
27.01. 13:35:40.881 | 2,296 € | 5.400 | |
20.01. 18:21:30.767 | 2,694 € | 111 | |
20.01. 08:28:10.987 | 2,684 € | 800 | |
19.01. 10:27:52.568 | 2,506 € | 400 | |
15.01. 22:00:01.335 | 2,458 € | 8.000 | |
12.01. 10:52:32.284 | 2,736 € | 150 | |
11.01. 09:20:41.855 | 2,736 € | 250 | |
08.01. 11:01:58.441 | 2,62 € | 4.000 | |
07.01. 11:34:57.596 | 2,624 € | 5.400 | |
07.01. 10:40:26.174 | 2,448 € | 1.225 | |
04.01. 07:39:00.628 | 2,48 € | 75 | |
11.12. 11:49:23.441 | 2,396 € | 30 | |
09.12. 19:42:39.971 | 2,632 € | 1.000 | |
08.12. 11:38:17.215 | 2,484 € | 230 | |
07.12. 09:37:49.530 | 2,536 € | 1.000 | |
04.12. 14:27:47.128 | 2,678 € | 126 | |
04.12. 13:15:30.211 | 2,682 € | 6.242 | |
02.12. 15:44:14.493 | 2,304 € | 7.655 | |
30.11. 17:29:05.839 | 2,26 € | 1.945 | |
30.11. 14:47:36.951 | 2,474 € | 2.000 | |
27.11. 21:59:50.113 | 2,00 € | 1.945 | |
24.11. 12:46:12.903 | 2,414 € | 125 | |
23.11. 09:52:00.765 | 2,512 € | 300 | |
18.11. 11:35:33.410 | 2,492 € | 30 | |
13.11. 15:10:43.221 | 2,21 € | 500 | |
29.10. 14:43:54.826 | 1,919 € | 800 | |
27.10. 10:24:01.627 | 1,989 € | 125 | |
27.10. 10:12:57.085 | 1,892 € | 100 | |
09.10. 17:57:56.977 | 2,216 € | 1.171 | |
07.10. 20:26:58.305 | 2,19 € | 200 | |
21.09. 17:55:57.507 | 2,064 € | 287 | |
16.09. 13:52:19.882 | 2,348 € | 1.000 | |
16.09. 13:22:20.385 | 2,328 € | 500 | |
14.09. 15:51:12.377 | 2,26 € | 900 | |
26.08. 13:54:36.178 | 2,15 € | 900 | |
24.08. 15:57:37.355 | 2,022 € | 258 | |
07.08. 19:09:07.947 | 2,074 € | 45 | |
06.08. 12:38:19.212 | 2,382 € | 1.000 | |
05.08. 18:32:55.063 | 2,526 € | 395 | |
04.08. 17:16:17.447 | 2,394 € | 45 | |
04.08. 12:20:29.623 | 2,222 € | 300 | |
03.08. 12:38:19.379 | 2,404 € | 400 | |
30.07. 09:44:43.495 | 2,122 € | 1.000 | |
29.07. 10:28:50.272 | 2,068 € | 1.000 | |
28.07. 18:39:28.059 | 2,402 € | 1.000 | |
27.07. 12:29:44.775 | 1,972 € | 300 | |
27.07. 10:34:46.019 | 1,96 € | 100 | |
24.07. 10:38:24.837 | 2,048 € | 150 | |
23.07. 19:59:50.903 | 1,937 € | 600 | |
17.07. 16:19:59.750 | 2,106 € | 500 | |
15.07. 12:20:04.294 | 2,114 € | 300 | |
09.07. 16:35:50.978 | 2,076 € | 2.000 | |
08.07. 17:29:02.472 | 2,106 € | 1.000 | |
06.07. 19:59:51.762 | 1,977 € | 2.000 | |
02.07. 14:52:54.016 | 2,30 € | 400 | |
01.07. 09:53:25.252 | 2,19 € | 100 | |
29.06. 15:09:40.288 | 2,186 € | 200 | |
24.06. 19:59:50.375 | 1,875 € | 1.500 | |
24.06. 16:22:33.561 | 2,004 € | 820 | |
24.06. 10:39:38.928 | 2,19 € | 1.590 | |
19.06. 17:32:26.300 | 2,05 € | 3.500 | |
17.06. 12:33:30.830 | 2,07 € | 200 | |
17.06. 12:15:45.730 | 2,296 € | 1.000 | |
17.06. 09:57:34.442 | 2,392 € | 146 | |
17.06. 09:23:26.947 | 2,39 € | 200 | |
16.06. 11:12:22.762 | 2,49 € | 200 | |
16.06. 09:31:30.590 | 2,526 € | 95 | |
15.06. 20:36:09.046 | 2,642 € | 15 | |
15.06. 09:52:44.019 | 2,362 € | 1.500 | |
12.06. 09:35:31.822 | 2,578 € | 50 | |
12.06. 07:30:14.796 | 2,244 € | 300 | |
11.06. 15:30:20.345 | 2,45 € | 1.225 | |
11.06. 13:56:43.269 | 2,50 € | 4 | |
11.06. 11:58:39.788 | 2,328 € | 1.000 | |
11.06. 11:32:07.369 | 2,316 € | 1.300 | |
11.06. 09:05:35.382 | 2,46 € | 4.000 | |
11.06. 09:02:42.979 | 2,206 € | 360 | |
11.06. 09:02:41.117 | 2,462 € | 1.000 | |
10.06. 16:50:01.436 | 2,736 € | 750 | |
10.06. 09:58:27.916 | 2,804 € | 100 | |
09.06. 09:34:18.900 | 2,55 € | 165 | |
09.06. 09:08:21.627 | 2,798 € | 1.000 | |
08.06. 20:28:26.425 | 3,04 € | 70 | |
08.06. 19:59:50.481 | 2,522 € | 240 | |
08.06. 15:45:40.011 | 2,70 € | 289 | |
08.06. 11:52:31.928 | 2,834 € | 1.000 | |
08.06. 11:06:37.461 | 2,802 € | 300 | |
08.06. 10:15:23.697 | 2,772 € | 7.407 | |
08.06. 10:09:42.662 | 2,782 € | 200 | |
08.06. 10:03:16.733 | 2,782 € | 1.000 | |
08.06. 09:58:23.118 | 2,794 € | 1.000 | |
05.06. 18:03:37.608 | 2,862 € | 2.000 | |
05.06. 16:24:47.729 | 2,778 € | 201 | |
05.06. 16:07:47.558 | 2,582 € | 1.000 | |
05.06. 15:05:48.215 | 2,722 € | 750 | |
05.06. 14:57:45.065 | 2,71 € | 200 | |
05.06. 14:27:13.571 | 2,692 € | 400 | |
05.06. 11:52:27.437 | 2,73 € | 1.000 | |
05.06. 11:39:21.107 | 2,73 € | 100 | |
05.06. 11:37:09.275 | 2,726 € | 3.500 | |
05.06. 09:50:57.180 | 2,64 € | 500 | |
05.06. 07:38:58.524 | 2,486 € | 990 | |
04.06. 22:17:56.437 | 2,526 € | 30 | |
04.06. 17:48:25.823 | 2,566 € | 35 | |
04.06. 17:20:23.544 | 2,434 € | 1.000 | |
04.06. 16:54:26.647 | 2,438 € | 820 | |
04.06. 14:09:02.385 | 2,468 € | 800 | |
04.06. 13:34:24.582 | 2,40 € | 1.458 | |
04.06. 13:15:43.611 | 2,414 € | 165 | |
04.06. 11:49:34.668 | 2,402 € | 1.000 | |
04.06. 11:30:14.380 | 2,404 € | 100 | |
04.06. 11:13:18.105 | 2,43 € | 289 | |
04.06. 11:06:30.413 | 2,43 € | 450 | |
04.06. 10:54:49.208 | 2,432 € | 2.000 | |
04.06. 09:55:17.913 | 2,384 € | 2.400 | |
04.06. 09:19:51.511 | 2,362 € | 500 | |
04.06. 09:06:44.180 | 2,348 € | 850 | |
03.06. 20:09:23.461 | 2,57 € | 1.945 | |
03.06. 17:28:20.009 | 2,452 € | 2.000 | |
03.06. 17:22:27.606 | 2,352 € | 500 | |
03.06. 16:15:46.481 | 2,382 € | 840 | |
03.06. 14:14:03.796 | 2,33 € | 240 | |
03.06. 14:11:52.965 | 2,332 € | 500 | |
03.06. 11:44:38.069 | 2,29 € | 1.000 | |
03.06. 11:12:06.507 | 2,298 € | 990 | |
02.06. 22:32:00.956 | 2,294 € | 88 | |
02.06. 21:28:24.364 | 2,416 € | 450 | |
02.06. 15:38:45.565 | 2,312 € | 865 | |
02.06. 15:36:25.694 | 2,312 € | 1.000 | |
02.06. 07:38:59.058 | 2,082 € | 750 | |
27.05. 11:32:27.704 | 2,15 € | 300 | |
27.05. 11:23:11.229 | 2,032 € | 500 | |
18.05. 10:07:47.170 | 1,873 € | 500 | |
06.05. 17:35:35.599 | 2,154 € | 100 | |
06.05. 12:26:11.831 | 2,03 € | 500 | |
05.05. 16:47:20.497 | 2,09 € | 19.500 | |
24.03. 09:48:53.066 | 2,144 € | 1.500 | |
10.03. 13:17:54.145 | 3,138 € | 1.500 | |
02.03. 09:20:38.731 | 3,47 € | 1.000 | |
06.02. 21:28:42.303 | 4,096 € | 110 | |
17.01. 15:52:28.664 | 3,736 € | 1.950 | |
04.12. 19:48:14.334 | 3,56 € | 100 | |
23.09. 09:27:12.603 | 3,922 € | 1.200 | |
18.09. 08:34:16.471 | 3,57 € | 700 | |
11.09. 13:08:27.206 | 3,352 € | 300 | |
28.08. 13:26:38.481 | 3,35 € | 700 | |
20.08. 19:56:08.597 | 3,518 € | 64 | |
02.07. 12:08:53.362 | 4,156 € | 100 | |
28.05. 19:42:48.840 | 3,947 € | 63 | |
17.05. 10:35:50.085 | 3,996 € | 700 | |
19.02. 14:15:11.337 | 4,835 € | 71 | |
14.12. 14:00:51.633 | 4,398 € | 400 | |
07.12. 20:01:39.048 | 4,076 € | 300 | |
07.12. 19:59:51.120 | 4,076 € | 250 | |
11.10. 07:30:02.936 | 4,794 € | 300 | |
31.08. 11:52:14.520 | 5,265 € | 300 | |
11.07. 07:30:01.402 | 5,397 € | 270 | |
10.07. 07:30:01.322 | 5,3622 € | 30 | |
27.06. 17:19:38.557 | 5,64 € | 500 | |
29.05. 14:08:58.824 | 5,91 € | 500 | |
04.05. 15:40:02.774 | 6,29 € | 500 | |
18.04. 14:43:49.043 | 6,39 € | 89 | |
04.04. 09:20:16.469 | 6,24 € | 250 | |
06.02. 07:30:42.141 | 6,158 € | 1.000 | |
01.02. 09:16:10.527 | 6,761 € | 250 | |
02.01. 07:37:46.058 | 6,476 € | 4 | |
21.12. 16:11:34.581 | 7,022 € | 154 | |
18.12. 10:43:30.932 | 6,964 € | 30 | |
27.11. 19:05:04.096 | 6,97 € | 4 | |
31.10. 07:40:54.461 | 6,461 € | 50 | |
10.08. 09:07:20.065 | 5,45 € | 50 | |
26.05. 15:42:16.640 | 5,952 € | 400 | |
19.05. 08:06:46.962 | 5,50 € | 1.000 | |
18.05. 10:34:24.747 | 5,655 € | 178 | |
25.04. 20:41:27.165 | 5,804 € | 62 | |
18.04. 15:09:25.400 | 5,70 € | 400 | |
23.03. 12:11:48.450 | 5,492 € | 62 | |
22.03. 10:10:40.042 | 5,379 € | 1.000 | |
31.01. 08:59:51.459 | 5,62 € | 100 | |
23.01. 09:12:09.473 | 5,597 € | 100 | |
05.01. 09:02:26.292 | 5,74 € | 100 | |
28.11. 09:14:47.184 | 5,865 € | 500 | |
14.11. 12:44:03.357 | 5,719 € | 20 | |
11.11. 20:00:28.516 | 5,74 € | 300 | |
25.10. 21:42:55.699 | 6,747 € | 7 | |
25.10. 17:03:18.168 | 6,509 € | 220 | |
09.09. 08:08:27.557 | 5,691 € | 375 | |
31.07. 17:00:32.883 | 6,01 € | 176 | |
25.07. 10:13:45.071 | 5,88 € | 200 | |
20.07. 16:21:25.738 | 5,77 € | 20 | |
05.07. 10:09:52.590 | 5,30 € | 375 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
07:35:00.000 | 957 | 2,11 € | 2,14 € | 957 |
07:34:00.000 | 957 | 2,11 € | 2,135 € | 957 |
07:31:00.000 | 957 | 2,11 € | 2,14 € | 957 |
07:30:00.000 | 957 | 2,115 € | 2,14 € | 957 |
07:29:00.000 | 957 | 2,11 € | 2,14 € | 957 |
07:28:00.000 | 957 | 2,11 € | 2,135 € | 957 |
07:27:00.000 | 957 | 2,11 € | 2,135 € | 957 |
07:24:00.000 | 957 | 2,105 € | 2,135 € | 957 |
07:23:00.000 | 957 | 2,105 € | 2,135 € | 957 |
Stammdaten
WKN | A1J0XW |
ISIN | ES0175438003 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 70,95 % |
Abstand 52W Hoch | 4,10 % |
Abstand 52W Tief | 37,24 % |
Vola 30 Tage | 10,81 % |
Vola 250 Tage | 31,34 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 2,110 | -0,355 | |
1 Monat | 1,870 | +12,433 | |
6 Monate | 1,767 | +18,987 | |
Lfd. Jahr | 1,708 | +23,097 | |
1 Jahr | 1,808 | +16,289 | |
3 Jahre | 1,969 | +6,780 | |
5 Jahre | 2,894 | -27,350 |
Aktuelle Nachrichten
23.01.2025 08:36
EXANE BNP stuft PROSEGUR auf Underperform ab.