86,450€
-2,36%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 87,56 | 87,68 | 86,02 | 86,54 | -2,26% | - |
| 13.10.2025 | 88,42 | 89,00 | 87,78 | 88,54 | 0,09% | 10.468,00 |
| 10.10.2025 | 89,78 | 90,78 | 87,66 | 88,46 | -1,18% | 12.239,00 |
| 09.10.2025 | 91,22 | 92,02 | 88,42 | 89,52 | -1,82% | 9.918,00 |
| 08.10.2025 | 87,86 | 91,64 | 87,26 | 91,18 | 3,61% | 8.735,00 |
| 07.10.2025 | 88,74 | 89,90 | 86,48 | 88,00 | -0,81% | 10.877,00 |
| 06.10.2025 | 86,48 | 89,36 | 86,48 | 88,72 | 3,21% | 10.153,00 |
| 03.10.2025 | 87,48 | 88,20 | 85,30 | 85,96 | -2,54% | 5.481,00 |
| 02.10.2025 | 84,78 | 88,46 | 83,02 | 88,20 | 4,40% | 16.130,00 |
| 01.10.2025 | 84,72 | 85,16 | 83,08 | 84,48 | -0,59% | 7.059,00 |
| 30.09.2025 | 83,12 | 86,00 | 82,80 | 84,98 | 2,39% | 17.887,00 |
| 29.09.2025 | 82,48 | 83,40 | 81,62 | 83,00 | 0,97% | 6.352,00 |
| 26.09.2025 | 81,62 | 83,20 | 81,20 | 82,20 | 0,34% | 4.631,00 |
| 25.09.2025 | 83,46 | 83,46 | 80,02 | 81,92 | -2,06% | 9.151,00 |
| 24.09.2025 | 83,62 | 83,82 | 82,84 | 83,64 | 0,24% | 26.100,00 |
| 23.09.2025 | 82,82 | 83,98 | 81,46 | 83,44 | 0,80% | 4.596,00 |
| 22.09.2025 | 81,66 | 82,82 | 81,38 | 82,78 | 1,72% | 5.149,00 |
| 19.09.2025 | 81,10 | 81,64 | 80,66 | 81,38 | 0,17% | 7.118,00 |
| 18.09.2025 | 79,60 | 82,00 | 79,60 | 81,24 | 1,68% | 7.383,00 |
| 17.09.2025 | 80,38 | 80,48 | 78,94 | 79,90 | -0,15% | 3.981,00 |
| 16.09.2025 | 80,62 | 82,40 | 80,02 | 80,02 | -0,69% | 10.310,00 |
| 15.09.2025 | 81,28 | 81,82 | 80,04 | 80,58 | -0,54% | 6.425,00 |
| 12.09.2025 | 79,90 | 81,28 | 79,44 | 81,02 | 1,43% | 4.020,00 |
| 11.09.2025 | 79,86 | 80,42 | 78,40 | 79,88 | 0,13% | 7.504,00 |
| 10.09.2025 | 78,44 | 80,20 | 78,44 | 79,78 | 2,15% | 9.162,00 |
| 09.09.2025 | 77,80 | 78,78 | 77,52 | 78,10 | 0,67% | 5.873,00 |
| 08.09.2025 | 76,58 | 77,92 | 76,24 | 77,58 | 1,65% | 5.033,00 |
| 05.09.2025 | 76,00 | 77,78 | 75,62 | 76,32 | 0,66% | 9.713,00 |
| 04.09.2025 | 75,74 | 76,20 | 74,46 | 75,82 | 0,37% | 5.316,00 |
| 03.09.2025 | 73,74 | 77,10 | 73,74 | 75,54 | 2,58% | 3.958,00 |
| 02.09.2025 | 75,40 | 76,00 | 73,18 | 73,64 | -2,67% | 8.978,00 |
| 01.09.2025 | 74,86 | 75,84 | 74,76 | 75,66 | 0,99% | 6.478,00 |
| 29.08.2025 | 76,32 | 76,64 | 74,76 | 74,92 | -2,04% | 6.328,00 |
| 28.08.2025 | 75,02 | 76,64 | 74,10 | 76,48 | 2,16% | 6.993,00 |
| 27.08.2025 | 75,48 | 75,50 | 74,00 | 74,86 | -0,64% | 5.506,00 |
| 26.08.2025 | 75,08 | 75,64 | 74,46 | 75,34 | 0,99% | 4.127,00 |
| 25.08.2025 | 76,02 | 76,02 | 74,20 | 74,60 | -1,69% | 6.013,00 |
| 22.08.2025 | 73,98 | 76,04 | 73,56 | 75,88 | 2,43% | 7.388,00 |
| 21.08.2025 | 72,60 | 74,40 | 72,60 | 74,08 | 1,51% | 7.698,00 |
| 20.08.2025 | 75,08 | 75,76 | 72,02 | 72,98 | -3,11% | 15.590,00 |
| 19.08.2025 | 75,96 | 76,92 | 75,30 | 75,32 | -0,63% | 14.815,00 |
| 18.08.2025 | 75,36 | 75,98 | 74,48 | 75,80 | 0,74% | 5.105,00 |
| 15.08.2025 | 74,86 | 75,80 | 73,94 | 75,24 | 0,78% | 9.146,00 |
| 14.08.2025 | 73,76 | 74,70 | 73,34 | 74,66 | 1,00% | 9.696,00 |
| 13.08.2025 | 74,30 | 75,20 | 72,86 | 73,92 | -0,35% | 6.548,00 |
| 12.08.2025 | 73,40 | 74,98 | 73,18 | 74,18 | 1,23% | 6.979,00 |
| 11.08.2025 | 74,16 | 74,36 | 72,66 | 73,28 | -0,76% | 7.089,00 |
| 08.08.2025 | 74,30 | 74,70 | 73,78 | 73,84 | -0,62% | 10.021,00 |
| 07.08.2025 | 71,12 | 74,36 | 70,90 | 74,30 | 4,62% | 19.190,00 |
| 06.08.2025 | 70,20 | 71,10 | 69,86 | 71,02 | 1,89% | 6.147,00 |
| 05.08.2025 | 70,70 | 70,96 | 69,02 | 69,70 | -1,11% | 12.439,00 |
| 04.08.2025 | 68,66 | 70,76 | 68,66 | 70,48 | 2,68% | 9.585,00 |
| 01.08.2025 | 69,86 | 70,24 | 68,16 | 68,64 | -1,29% | 20.931,00 |
| 31.07.2025 | 68,32 | 71,50 | 68,32 | 69,54 | 2,14% | 16.140,00 |
| 30.07.2025 | 67,00 | 68,68 | 66,68 | 68,08 | 2,04% | 14.811,00 |
| 29.07.2025 | 66,14 | 67,20 | 66,00 | 66,72 | 0,69% | 6.685,00 |
| 28.07.2025 | 66,06 | 67,00 | 65,88 | 66,26 | 0,76% | 6.712,00 |
| 25.07.2025 | 66,02 | 66,12 | 64,38 | 65,76 | -0,84% | 5.521,00 |
| 24.07.2025 | 65,34 | 66,44 | 65,34 | 66,32 | 1,34% | 6.786,00 |
| 23.07.2025 | 63,52 | 65,44 | 63,52 | 65,44 | 4,27% | 4.612,00 |
| 22.07.2025 | 64,16 | 64,16 | 62,48 | 62,76 | -2,27% | 6.480,00 |
| 21.07.2025 | 64,94 | 65,30 | 63,94 | 64,22 | -0,86% | 5.929,00 |
| 18.07.2025 | 64,50 | 65,52 | 64,08 | 64,78 | 0,47% | 11.700,00 |
| 17.07.2025 | 61,44 | 64,48 | 61,44 | 64,48 | 5,53% | 8.266,00 |
| 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 |