100,275€
0,17%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 99,76 | 100,95 | 98,62 | 100,00 | -0,10% | 7.583,00 |
| 29.01.2026 | 98,42 | 102,30 | 98,00 | 100,10 | 2,65% | 8.754,00 |
| 28.01.2026 | 101,88 | 101,88 | 96,86 | 97,52 | -2,40% | - |
| 27.01.2026 | 97,98 | 100,70 | 97,72 | 99,92 | 2,11% | 6.044,00 |
| 26.01.2026 | 97,98 | 98,26 | 95,92 | 97,86 | 0,16% | 7.804,00 |
| 23.01.2026 | 97,84 | 97,84 | 94,88 | 97,70 | 0,00% | 6.913,00 |
| 22.01.2026 | 95,26 | 97,70 | 93,62 | 97,70 | 2,52% | 7.525,00 |
| 21.01.2026 | 93,30 | 95,88 | 92,76 | 95,30 | 2,58% | 4.891,00 |
| 20.01.2026 | 93,50 | 94,30 | 90,14 | 92,90 | -1,11% | 8.144,00 |
| 19.01.2026 | 94,32 | 94,58 | 92,50 | 93,94 | -1,18% | 9.095,00 |
| 16.01.2026 | 93,02 | 95,88 | 92,92 | 95,06 | 2,19% | 13.525,00 |
| 15.01.2026 | 89,64 | 93,84 | 89,50 | 93,02 | 4,63% | 7.839,00 |
| 14.01.2026 | 86,56 | 90,84 | 85,94 | 88,90 | 2,77% | 6.789,00 |
| 13.01.2026 | 86,02 | 86,50 | 85,08 | 86,50 | 0,58% | 5.583,00 |
| 12.01.2026 | 87,46 | 87,80 | 84,72 | 86,00 | -1,53% | 10.906,00 |
| 09.01.2026 | 88,62 | 88,62 | 86,28 | 87,34 | -1,00% | 6.333,00 |
| 08.01.2026 | 91,36 | 92,88 | 87,46 | 88,22 | -3,71% | 7.885,00 |
| 07.01.2026 | 90,82 | 92,30 | 90,52 | 91,62 | 0,73% | 4.710,00 |
| 06.01.2026 | 91,74 | 91,98 | 90,34 | 90,96 | -0,42% | 4.981,00 |
| 05.01.2026 | 89,98 | 91,80 | 89,66 | 91,34 | 2,17% | 9.623,00 |
| 02.01.2026 | 85,76 | 89,98 | 85,36 | 89,40 | 3,83% | 8.001,00 |
| 30.12.2025 | 85,64 | 86,14 | 85,48 | 86,10 | 0,14% | 3.435,00 |
| 29.12.2025 | 85,98 | 86,16 | 85,52 | 85,98 | 0,26% | 4.595,00 |
| 23.12.2025 | 86,08 | 86,08 | 84,80 | 85,76 | -0,02% | 4.536,00 |
| 22.12.2025 | 85,24 | 86,36 | 85,24 | 85,78 | 0,82% | 4.884,00 |
| 19.12.2025 | 84,32 | 85,74 | 83,80 | 85,08 | 0,85% | 3.523,00 |
| 18.12.2025 | 81,54 | 84,68 | 81,54 | 84,36 | 3,18% | 4.833,00 |
| 17.12.2025 | 83,74 | 84,26 | 81,36 | 81,76 | -2,11% | 6.336,00 |
| 16.12.2025 | 83,50 | 84,54 | 83,28 | 83,52 | -0,45% | 3.578,00 |
| 15.12.2025 | 83,02 | 85,14 | 83,00 | 83,90 | 1,04% | 4.327,00 |
| 12.12.2025 | 84,32 | 84,54 | 82,38 | 83,04 | -1,17% | 4.216,00 |
| 11.12.2025 | 85,30 | 86,40 | 83,22 | 84,02 | -3,14% | 6.722,00 |
| 10.12.2025 | 84,68 | 86,84 | 84,10 | 86,74 | 2,51% | 4.259,00 |
| 09.12.2025 | 85,42 | 86,60 | 82,84 | 84,62 | -1,40% | 5.530,00 |
| 08.12.2025 | 85,04 | 86,20 | 84,92 | 85,82 | 1,11% | 4.451,00 |
| 05.12.2025 | 84,78 | 86,70 | 84,26 | 84,88 | 0,21% | 5.672,00 |
| 04.12.2025 | 83,20 | 84,98 | 83,12 | 84,70 | 2,05% | 4.230,00 |
| 03.12.2025 | 84,70 | 85,30 | 81,82 | 83,00 | -2,01% | 4.664,00 |
| 02.12.2025 | 84,82 | 85,90 | 84,00 | 84,70 | -0,24% | 8.214,00 |
| 01.12.2025 | 87,06 | 87,06 | 83,28 | 84,90 | -2,62% | 7.511,00 |
| 28.11.2025 | 85,62 | 87,40 | 85,50 | 87,18 | 2,23% | 3.426,00 |
| 27.11.2025 | 85,68 | 85,78 | 84,94 | 85,28 | -0,61% | 2.451,00 |
| 26.11.2025 | 83,74 | 85,80 | 82,84 | 85,80 | 2,71% | 4.627,00 |
| 25.11.2025 | 83,22 | 83,74 | 81,36 | 83,54 | 0,46% | 6.137,00 |
| 24.11.2025 | 84,00 | 84,00 | 81,60 | 83,16 | -0,41% | 5.905,00 |
| 21.11.2025 | 82,70 | 83,50 | 79,22 | 83,50 | 1,21% | 23.090,00 |
| 20.11.2025 | 86,66 | 87,52 | 82,50 | 82,50 | -3,55% | 9.601,00 |
| 19.11.2025 | 80,90 | 86,00 | 80,86 | 85,54 | 5,55% | 18.042,00 |
| 18.11.2025 | 83,00 | 83,18 | 80,52 | 81,04 | -2,55% | 7.408,00 |
| 17.11.2025 | 83,86 | 85,22 | 83,16 | 83,16 | -0,83% | 5.855,00 |
| 14.11.2025 | 84,60 | 85,00 | 82,18 | 83,86 | -0,29% | 6.796,00 |
| 13.11.2025 | 85,92 | 86,28 | 83,34 | 84,10 | -1,73% | 4.763,00 |
| 12.11.2025 | 84,72 | 86,48 | 84,36 | 85,58 | 1,42% | 5.227,00 |
| 11.11.2025 | 83,66 | 84,96 | 83,60 | 84,38 | 0,84% | 7.734,00 |
| 10.11.2025 | 82,52 | 85,20 | 82,52 | 83,68 | 1,92% | 8.423,00 |
| 07.11.2025 | 84,60 | 85,30 | 79,50 | 82,10 | -3,43% | 24.141,00 |
| 06.11.2025 | 87,96 | 88,20 | 84,52 | 85,02 | -3,58% | 6.670,00 |
| 05.11.2025 | 86,30 | 88,18 | 86,10 | 88,18 | 1,80% | 15.405,00 |
| 04.11.2025 | 88,06 | 88,30 | 86,00 | 86,62 | -2,54% | 6.027,00 |
| 03.11.2025 | 90,26 | 90,46 | 87,96 | 88,88 | -1,29% | 5.145,00 |
| 31.10.2025 | 88,04 | 90,50 | 87,82 | 90,04 | 1,95% | 5.910,00 |
| 30.10.2025 | 91,48 | 91,48 | 84,00 | 88,32 | -3,48% | 19.862,00 |
| 29.10.2025 | 91,90 | 93,00 | 91,22 | 91,50 | -0,52% | 8.084,00 |
| 28.10.2025 | 90,50 | 92,00 | 90,10 | 91,98 | 1,34% | 5.557,00 |
| 27.10.2025 | 90,74 | 91,50 | 89,88 | 90,76 | 0,73% | 7.147,00 |
| 24.10.2025 | 88,82 | 90,10 | 88,44 | 90,10 | 1,19% | 6.220,00 |
| 23.10.2025 | 86,02 | 89,06 | 86,02 | 89,04 | 3,37% | 4.589,00 |
| 22.10.2025 | 88,92 | 90,00 | 85,12 | 86,14 | -2,67% | 7.461,00 |
| 21.10.2025 | 89,18 | 89,26 | 88,22 | 88,50 | -0,83% | 6.263,00 |
| 20.10.2025 | 88,20 | 89,40 | 88,04 | 89,24 | 1,50% | 8.878,00 |
| 17.10.2025 | 89,56 | 89,58 | 86,96 | 87,92 | -2,20% | 7.727,00 |
| 16.10.2025 | 88,86 | 90,70 | 87,94 | 89,90 | 1,67% | 8.268,00 |
| 15.10.2025 | 89,36 | 89,54 | 88,10 | 88,42 | -0,45% | 5.357,00 |
| 14.10.2025 | 88,00 | 89,98 | 85,50 | 88,82 | 0,32% | 11.221,00 |
| 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 |