50,380€
-0,04%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 50,64 | 51,03 | 50,03 | 50,39 | -0,02% | - |
| 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 | -3,80% | 24.345,00 |
| 28.02.2025 | 57,38 | 57,38 | 57,38 | 57,38 | -1,44% | 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 |
| 24.02.2025 | 69,80 | 69,84 | 65,46 | 65,98 | -3,45% | 10.506,00 |
| 21.02.2025 | 68,74 | 69,62 | 68,22 | 68,34 | -0,47% | 2.322,00 |
| 20.02.2025 | 68,82 | 69,64 | 67,84 | 68,66 | -0,06% | 5.825,00 |
| 19.02.2025 | 69,60 | 70,48 | 68,04 | 68,70 | -1,24% | 5.804,00 |
| 18.02.2025 | 69,42 | 69,78 | 68,74 | 69,56 | 0,29% | 6.249,00 |
| 17.02.2025 | 66,78 | 69,36 | 66,68 | 69,36 | 3,83% | 11.925,00 |
| 14.02.2025 | 67,66 | 67,92 | 66,80 | 66,80 | -1,33% | 4.804,00 |
| 13.02.2025 | 66,28 | 68,20 | 66,08 | 67,70 | 2,39% | 5.204,00 |
| 12.02.2025 | 66,60 | 68,00 | 65,78 | 66,12 | -0,72% | 5.282,00 |
| 11.02.2025 | 64,50 | 66,72 | 64,40 | 66,60 | 3,38% | 4.401,00 |
| 10.02.2025 | 63,72 | 64,56 | 63,72 | 64,42 | 1,77% | 3.592,00 |
| 07.02.2025 | 63,78 | 64,40 | 63,28 | 63,30 | -0,44% | 3.319,00 |
| 06.02.2025 | 62,98 | 63,84 | 62,18 | 63,58 | 1,08% | 11.210,00 |
| 05.02.2025 | 63,88 | 64,00 | 62,50 | 62,90 | -1,78% | 6.733,00 |
| 04.02.2025 | 66,48 | 66,62 | 63,94 | 64,04 | -3,38% | 2.791,00 |
| 03.02.2025 | 66,98 | 66,98 | 64,74 | 66,28 | -2,10% | 7.830,00 |
| 31.01.2025 | 66,46 | 68,80 | 66,46 | 67,70 | 1,56% | 7.967,00 |
| 30.01.2025 | 65,84 | 68,00 | 65,84 | 66,66 | 1,58% | 3.064,00 |
| 29.01.2025 | 64,92 | 66,10 | 64,40 | 65,62 | 1,48% | 5.605,00 |
| 28.01.2025 | 66,00 | 67,00 | 63,26 | 64,66 | -2,15% | 19.147,00 |
| 27.01.2025 | 72,62 | 72,62 | 65,02 | 66,08 | -9,50% | 25.197,00 |
| 24.01.2025 | 72,96 | 73,18 | 71,78 | 73,02 | 0,58% | 6.742,00 |
| 23.01.2025 | 71,48 | 73,90 | 70,68 | 72,60 | 1,77% | 12.334,00 |
| 22.01.2025 | 68,90 | 71,90 | 68,70 | 71,34 | 3,54% | 44.744,00 |
| 21.01.2025 | 70,38 | 70,38 | 68,00 | 68,90 | -1,60% | 5.099,00 |
| 20.01.2025 | 68,74 | 70,48 | 68,40 | 70,02 | 2,13% | 9.651,00 |
| 17.01.2025 | 66,78 | 68,84 | 66,78 | 68,56 | 2,45% | 10.837,00 |
| 16.01.2025 | 67,40 | 67,42 | 66,38 | 66,92 | -0,03% | 2.833,00 |
| 15.01.2025 | 64,14 | 67,44 | 64,14 | 66,94 | 4,33% | 4.505,00 |
| 14.01.2025 | 64,34 | 64,52 | 63,66 | 64,16 | 0,03% | 2.556,00 |
| 13.01.2025 | 66,04 | 66,36 | 63,66 | 64,14 | -2,94% | 3.176,00 |
| 10.01.2025 | 66,82 | 66,82 | 65,60 | 66,08 | -1,02% | 6.004,00 |
| 09.01.2025 | 64,44 | 67,34 | 64,10 | 66,76 | 3,63% | 5.110,00 |
| 08.01.2025 | 64,06 | 64,88 | 63,76 | 64,42 | 0,66% | 2.155,00 |
| 07.01.2025 | 63,88 | 64,46 | 63,54 | 64,00 | 0,28% | 999,00 |
| 06.01.2025 | 63,24 | 64,16 | 62,92 | 63,82 | 1,27% | 3.190,00 |
| 03.01.2025 | 62,88 | 63,16 | 62,82 | 63,02 | 0,45% | 957,00 |
| 02.01.2025 | 61,76 | 63,02 | 61,52 | 62,74 | 1,52% | 1.720,00 |
| 30.12.2024 | 61,96 | 61,96 | 61,36 | 61,80 | -0,42% | 817,00 |
| 27.12.2024 | 62,12 | 62,26 | 61,36 | 62,06 | -0,70% | 5.060,00 |
| 23.12.2024 | 60,92 | 62,50 | 60,70 | 62,50 | 2,49% | 16.726,00 |
| 20.12.2024 | 60,52 | 61,20 | 60,14 | 60,98 | 0,56% | 4.278,00 |
| 19.12.2024 | 61,06 | 61,22 | 60,34 | 60,64 | -0,59% | 7.241,00 |
| 18.12.2024 | 61,18 | 62,20 | 60,84 | 61,00 | -0,23% | 3.061,00 |
| 17.12.2024 | 62,36 | 62,56 | 60,94 | 61,14 | -2,11% | 8.728,00 |
| 16.12.2024 | 61,62 | 62,62 | 61,56 | 62,46 | 1,33% | 3.282,00 |
| 13.12.2024 | 61,78 | 62,14 | 61,56 | 61,64 | -0,29% | 2.538,00 |
| 12.12.2024 | 64,26 | 64,26 | 61,52 | 61,82 | -3,56% | 2.983,00 |
| 11.12.2024 | 61,92 | 64,20 | 61,40 | 64,10 | 3,35% | 2.692,00 |
| 10.12.2024 | 61,28 | 62,68 | 61,10 | 62,02 | 0,88% | 2.495,00 |
| 09.12.2024 | 64,48 | 65,14 | 61,42 | 61,48 | -4,50% | 4.181,00 |
| 06.12.2024 | 64,58 | 64,66 | 64,16 | 64,38 | -0,37% | 1.182,00 |
| 05.12.2024 | 65,08 | 65,08 | 63,80 | 64,62 | -0,52% | 2.606,00 |
| 04.12.2024 | 64,44 | 65,38 | 64,38 | 64,96 | 0,81% | 4.138,00 |
| 03.12.2024 | 62,90 | 64,58 | 62,90 | 64,44 | 2,25% | 2.435,00 |
| 02.12.2024 | 62,00 | 63,36 | 61,98 | 63,02 | 1,55% | 5.572,00 |
| 29.11.2024 | 62,72 | 62,86 | 62,00 | 62,06 | -0,86% | 9.781,00 |
| 28.11.2024 | 62,60 | 62,90 | 62,20 | 62,60 | 0,55% | 914,00 |
| 27.11.2024 | 62,00 | 62,50 | 61,58 | 62,26 | 0,68% | 23.879,00 |
| 26.11.2024 | 62,76 | 62,96 | 61,56 | 61,84 | -1,97% | 3.162,00 |
| 25.11.2024 | 62,18 | 63,74 | 62,18 | 63,08 | 1,91% | 4.017,00 |
| 22.11.2024 | 61,16 | 62,16 | 61,16 | 61,90 | 0,96% | 2.155,00 |
| 21.11.2024 | 60,64 | 61,53 | 59,61 | 61,31 | -0,02% | - |
| 20.11.2024 | 60,50 | 61,56 | 60,30 | 61,32 | 1,93% | 5.296,00 |
| 19.11.2024 | 61,84 | 61,84 | 59,12 | 60,16 | -2,12% | 9.154,00 |
| 18.11.2024 | 61,00 | 61,46 | 60,42 | 61,46 | 1,25% | 2.225,00 |
| 15.11.2024 | 62,60 | 63,06 | 60,50 | 60,70 | -3,07% | 4.361,00 |
| 14.11.2024 | 62,32 | 63,30 | 62,00 | 62,62 | 0,32% | 4.711,00 |
| 13.11.2024 | 61,20 | 62,74 | 60,46 | 62,42 | 1,33% | 3.955,00 |
| 12.11.2024 | 64,54 | 64,54 | 60,66 | 61,60 | -4,32% | 9.257,00 |
| 11.11.2024 | 62,96 | 64,44 | 62,74 | 64,38 | 2,61% | 5.687,00 |
| 08.11.2024 | 60,08 | 63,04 | 60,04 | 62,74 | 3,60% | 7.029,00 |
| 07.11.2024 | 63,00 | 63,00 | 60,14 | 60,56 | -3,78% | 8.595,00 |
| 06.11.2024 | 64,54 | 65,46 | 62,74 | 62,94 | -1,78% | 3.130,00 |