63,950€
4,66%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 62,67 | 64,05 | 62,52 | 63,95 | 4,66% | - |
| 16.07.2025 | 62,14 | 62,96 | 60,52 | 61,10 | -1,52% | 7.036,00 |
| 15.07.2025 | 61,08 | 62,52 | 60,98 | 62,04 | 1,74% | 7.112,00 |
| 14.07.2025 | 60,56 | 60,98 | 60,22 | 60,98 | -1,04% | 7.891,00 |
| 11.07.2025 | 61,60 | 61,62 | 60,42 | 61,62 | -0,23% | 4.751,00 |
| 10.07.2025 | 61,78 | 62,16 | 60,94 | 61,76 | 0,19% | 5.753,00 |
| 09.07.2025 | 59,70 | 62,24 | 59,70 | 61,64 | 2,66% | 10.923,00 |
| 08.07.2025 | 59,64 | 60,40 | 59,38 | 60,04 | 1,15% | 5.753,00 |
| 07.07.2025 | 59,70 | 59,90 | 59,02 | 59,36 | 0,13% | 4.234,00 |
| 04.07.2025 | 60,34 | 60,34 | 59,02 | 59,28 | -2,11% | 2.746,00 |
| 03.07.2025 | 60,36 | 60,84 | 59,48 | 60,56 | 0,26% | 5.166,00 |
| 02.07.2025 | 59,88 | 60,40 | 59,34 | 60,40 | 1,24% | 7.009,00 |
| 01.07.2025 | 60,48 | 60,48 | 59,34 | 59,66 | -1,19% | 5.813,00 |
| 30.06.2025 | 61,50 | 61,58 | 59,94 | 60,38 | -1,18% | 5.932,00 |
| 27.06.2025 | 58,00 | 61,44 | 58,00 | 61,10 | 5,06% | 10.581,00 |
| 26.06.2025 | 57,02 | 58,16 | 56,82 | 58,16 | 1,50% | 5.894,00 |
| 25.06.2025 | 58,32 | 58,32 | 57,12 | 57,30 | -1,24% | 10.608,00 |
| 24.06.2025 | 56,18 | 58,48 | 56,18 | 58,02 | 4,47% | 8.660,00 |
| 23.06.2025 | 56,56 | 56,66 | 55,02 | 55,54 | -1,03% | 5.513,00 |
| 20.06.2025 | 56,04 | 57,08 | 56,04 | 56,12 | 0,47% | 4.699,00 |
| 19.06.2025 | 56,10 | 56,12 | 55,54 | 55,86 | -0,29% | 4.690,00 |
| 18.06.2025 | 56,44 | 57,20 | 56,02 | 56,02 | -0,04% | 3.192,00 |
| 17.06.2025 | 57,70 | 57,70 | 56,04 | 56,04 | -2,78% | 3.698,00 |
| 16.06.2025 | 55,38 | 58,04 | 55,20 | 57,64 | 3,89% | 9.249,00 |
| 13.06.2025 | 56,80 | 56,80 | 55,14 | 55,48 | -3,21% | 7.592,00 |
| 12.06.2025 | 58,14 | 58,14 | 56,52 | 57,32 | -1,51% | 11.865,00 |
| 11.06.2025 | 58,16 | 59,04 | 57,90 | 58,20 | -0,21% | 9.932,00 |
| 10.06.2025 | 58,16 | 58,98 | 58,00 | 58,32 | 0,28% | 8.191,00 |
| 09.06.2025 | 58,80 | 58,98 | 57,86 | 58,16 | -0,55% | 4.701,00 |
| 06.06.2025 | 58,40 | 59,00 | 58,02 | 58,48 | 0,34% | 4.685,00 |
| 05.06.2025 | 59,36 | 59,36 | 57,98 | 58,28 | -1,15% | 9.110,00 |
| 04.06.2025 | 58,02 | 59,46 | 57,80 | 58,96 | 1,59% | 7.297,00 |
| 03.06.2025 | 56,76 | 58,30 | 56,16 | 58,04 | 1,90% | 6.037,00 |
| 02.06.2025 | 56,52 | 57,00 | 55,66 | 56,96 | 0,64% | 4.812,00 |
| 30.05.2025 | 56,98 | 57,78 | 55,78 | 56,60 | -1,57% | 5.706,00 |
| 29.05.2025 | 59,14 | 59,34 | 57,30 | 57,50 | -1,54% | 5.102,00 |
| 28.05.2025 | 58,12 | 59,18 | 57,82 | 58,40 | 0,34% | 7.418,00 |
| 27.05.2025 | 55,18 | 58,20 | 54,90 | 58,20 | 5,32% | 9.710,00 |
| 26.05.2025 | 54,52 | 55,46 | 54,30 | 55,26 | 2,03% | 10.706,00 |
| 23.05.2025 | 54,08 | 55,88 | 53,10 | 54,16 | -0,40% | 11.093,00 |
| 22.05.2025 | 54,80 | 55,24 | 54,08 | 54,38 | -0,26% | 8.638,00 |
| 21.05.2025 | 56,10 | 56,20 | 54,50 | 54,52 | -2,57% | 5.832,00 |
| 20.05.2025 | 55,48 | 56,36 | 54,96 | 55,96 | 0,87% | 6.755,00 |
| 19.05.2025 | 55,10 | 55,48 | 53,72 | 55,48 | 1,06% | 9.030,00 |
| 16.05.2025 | 55,38 | 56,56 | 54,50 | 54,90 | -1,08% | 10.683,00 |
| 15.05.2025 | 56,20 | 56,70 | 55,06 | 55,50 | -2,12% | 9.353,00 |
| 14.05.2025 | 56,38 | 57,16 | 56,14 | 56,70 | 0,96% | 12.830,00 |
| 13.05.2025 | 54,56 | 56,48 | 54,20 | 56,16 | 2,52% | 10.656,00 |
| 12.05.2025 | 53,48 | 55,82 | 53,48 | 54,78 | 3,05% | 16.052,00 |
| 09.05.2025 | 53,50 | 54,00 | 52,52 | 53,16 | -1,15% | 7.428,00 |
| 08.05.2025 | 51,14 | 54,18 | 50,46 | 53,78 | 5,70% | 16.611,00 |
| 07.05.2025 | 50,98 | 51,22 | 49,95 | 50,88 | 0,16% | 7.600,00 |
| 06.05.2025 | 51,46 | 51,46 | 50,20 | 50,80 | -0,55% | 6.909,00 |
| 05.05.2025 | 51,52 | 51,60 | 50,32 | 51,08 | -0,47% | 18.396,00 |
| 02.05.2025 | 48,30 | 51,88 | 48,30 | 51,32 | 6,36% | 54.646,00 |
| 30.04.2025 | 47,87 | 48,90 | 47,02 | 48,25 | 1,32% | 24.061,00 |
| 29.04.2025 | 48,49 | 48,56 | 47,15 | 47,62 | -2,26% | 38.368,00 |
| 28.04.2025 | 48,79 | 49,18 | 47,24 | 48,72 | -2,15% | 25.584,00 |
| 25.04.2025 | 46,65 | 50,00 | 46,45 | 49,79 | 5,60% | 25.334,00 |
| 24.04.2025 | 45,53 | 47,50 | 44,69 | 47,15 | 3,38% | 33.134,00 |
| 23.04.2025 | 43,69 | 45,99 | 43,39 | 45,61 | 5,51% | 91.062,00 |
| 22.04.2025 | 44,37 | 44,66 | 42,07 | 43,23 | -4,86% | 8.176,00 |
| 17.04.2025 | 44,66 | 45,58 | 44,45 | 45,44 | 2,60% | 6.704,00 |
| 16.04.2025 | 45,39 | 45,53 | 44,10 | 44,29 | -3,72% | 7.905,00 |
| 15.04.2025 | 45,08 | 46,06 | 44,71 | 46,00 | 1,66% | 8.118,00 |
| 14.04.2025 | 44,50 | 45,35 | 44,22 | 45,25 | 1,85% | 14.675,00 |
| 11.04.2025 | 44,46 | 45,44 | 42,32 | 44,43 | 0,34% | 12.333,00 |
| 10.04.2025 | 47,61 | 47,61 | 41,50 | 44,28 | -7,75% | 17.213,00 |
| 09.04.2025 | 40,06 | 48,00 | 40,00 | 48,00 | 16,53% | 16.010,00 |
| 08.04.2025 | 42,85 | 43,02 | 40,50 | 41,19 | -2,53% | 26.692,00 |
| 07.04.2025 | 42,01 | 43,29 | 38,86 | 42,26 | -2,24% | 33.608,00 |
| 04.04.2025 | 47,63 | 47,63 | 41,90 | 43,23 | -9,50% | 35.697,00 |
| 03.04.2025 | 49,49 | 49,49 | 47,12 | 47,77 | -5,67% | 12.539,00 |
| 02.04.2025 | 51,14 | 51,14 | 49,44 | 50,64 | -0,78% | 9.677,00 |
| 01.04.2025 | 50,64 | 51,18 | 50,14 | 51,04 | 1,27% | 6.601,00 |
| 31.03.2025 | 52,98 | 53,00 | 49,88 | 50,40 | -5,48% | 23.602,00 |
| 28.03.2025 | 54,26 | 54,26 | 52,76 | 53,32 | -1,88% | 15.510,00 |
| 27.03.2025 | 53,42 | 54,52 | 52,72 | 54,34 | 1,76% | 8.318,00 |
| 26.03.2025 | 56,78 | 58,44 | 53,00 | 53,40 | -6,15% | 25.682,00 |
| 25.03.2025 | 57,50 | 57,76 | 56,48 | 56,90 | -1,42% | 6.894,00 |
| 24.03.2025 | 57,84 | 58,32 | 56,94 | 57,72 | -0,31% | 5.895,00 |
| 21.03.2025 | 58,38 | 58,56 | 57,14 | 57,90 | -1,03% | 5.389,00 |
| 20.03.2025 | 59,78 | 59,92 | 57,80 | 58,50 | -2,34% | 4.014,00 |
| 19.03.2025 | 59,92 | 59,94 | 58,46 | 59,90 | 0,00% | 5.136,00 |
| 18.03.2025 | 57,68 | 60,10 | 57,46 | 59,90 | 3,74% | 12.456,00 |
| 17.03.2025 | 57,48 | 58,90 | 56,70 | 57,74 | 0,45% | 8.909,00 |
| 14.03.2025 | 55,88 | 57,48 | 55,34 | 57,48 | 3,49% | 11.688,00 |
| 13.03.2025 | 56,48 | 56,58 | 55,00 | 55,54 | -1,70% | 8.715,00 |
| 12.03.2025 | 54,46 | 56,82 | 53,80 | 56,50 | 4,75% | 14.295,00 |
| 11.03.2025 | 53,28 | 54,78 | 52,80 | 53,94 | 2,43% | 14.444,00 |
| 10.03.2025 | 54,88 | 55,62 | 51,02 | 52,66 | -4,01% | 18.101,00 |
| 07.03.2025 | 55,58 | 56,02 | 54,10 | 54,86 | -1,30% | 8.154,00 |
| 06.03.2025 | 57,16 | 57,64 | 55,20 | 55,58 | -2,46% | 27.968,00 |
| 05.03.2025 | 53,48 | 57,16 | 53,48 | 56,98 | 6,90% | 20.078,00 |
| 04.03.2025 | 55,02 | 56,12 | 52,64 | 53,30 | -3,44% | 14.816,00 |
| 03.03.2025 | 57,94 | 57,94 | 54,10 | 55,20 | -3,83% | 24.345,00 |
| 28.02.2025 | 57,76 | 57,76 | 55,34 | 57,40 | -1,41% | 16.901,00 |
| 27.02.2025 | 65,98 | 65,98 | 56,14 | 58,22 | -11,17% | 40.834,00 |
| 26.02.2025 | 64,30 | 65,98 | 63,90 | 65,54 | 2,60% | 5.767,00 |
| 25.02.2025 | 66,12 | 66,26 | 63,26 | 63,88 | -3,18% | 15.849,00 |