68,810€
-1,73%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 63,18 | 64,30 | 60,50 | 64,08 | 0,44% | 9.348,00 |
| 04.11.2024 | 64,80 | 64,86 | 63,68 | 63,80 | -1,39% | 3.318,00 |
| 01.11.2024 | 64,86 | 65,24 | 64,44 | 64,70 | -0,31% | 2.507,00 |
| 31.10.2024 | 65,12 | 65,74 | 63,52 | 64,90 | -0,76% | 8.269,00 |
| 30.10.2024 | 68,36 | 68,36 | 65,10 | 65,40 | -4,13% | 5.983,00 |
| 29.10.2024 | 68,68 | 69,72 | 67,64 | 68,22 | -0,76% | 3.353,00 |
| 28.10.2024 | 68,32 | 68,76 | 67,38 | 68,74 | 1,21% | 1.879,00 |
| 25.10.2024 | 67,14 | 68,12 | 66,64 | 67,92 | 1,37% | 2.636,00 |
| 24.10.2024 | 66,16 | 67,06 | 66,16 | 67,00 | 1,61% | 2.490,00 |
| 23.10.2024 | 66,42 | 67,00 | 65,80 | 65,94 | -0,72% | 1.458,00 |
| 22.10.2024 | 67,46 | 67,70 | 65,58 | 66,42 | -1,72% | 1.560,00 |
| 21.10.2024 | 67,64 | 68,28 | 67,54 | 67,58 | -0,38% | 2.014,00 |
| 18.10.2024 | 67,66 | 67,98 | 66,96 | 67,84 | 0,41% | 1.279,00 |
| 17.10.2024 | 66,54 | 68,08 | 65,96 | 67,56 | 1,59% | 1.367,00 |
| 16.10.2024 | 65,00 | 66,52 | 65,00 | 66,50 | 1,51% | 1.618,00 |
| 15.10.2024 | 66,83 | 67,42 | 65,14 | 65,51 | -1,64% | - |
| 14.10.2024 | 66,00 | 66,90 | 65,82 | 66,60 | 1,09% | 2.367,00 |
| 11.10.2024 | 64,66 | 65,92 | 64,60 | 65,88 | 1,89% | 1.920,00 |
| 10.10.2024 | 65,84 | 65,84 | 64,38 | 64,66 | -2,00% | 3.107,00 |
| 09.10.2024 | 65,16 | 65,98 | 64,88 | 65,98 | 1,35% | 1.268,00 |
| 08.10.2024 | 65,22 | 65,48 | 64,94 | 65,10 | -0,82% | 1.158,00 |
| 07.10.2024 | 64,78 | 65,94 | 64,02 | 65,64 | 1,27% | 4.104,00 |
| 04.10.2024 | 65,36 | 65,36 | 64,32 | 64,82 | -0,28% | 1.381,00 |
| 03.10.2024 | 65,34 | 65,70 | 64,64 | 65,00 | -1,07% | 574,00 |
| 02.10.2024 | 65,54 | 66,12 | 64,80 | 65,70 | 0,37% | 2.777,00 |
| 01.10.2024 | 65,40 | 66,04 | 64,92 | 65,46 | 0,21% | 2.287,00 |
| 30.09.2024 | 65,16 | 65,74 | 64,58 | 65,32 | 0,77% | 4.193,00 |
| 27.09.2024 | 66,70 | 66,70 | 64,42 | 64,82 | -2,79% | 2.877,00 |
| 26.09.2024 | 66,56 | 67,60 | 66,44 | 66,68 | 1,37% | 7.415,00 |
| 25.09.2024 | 64,00 | 65,94 | 64,00 | 65,78 | 2,33% | 11.164,00 |
| 24.09.2024 | 66,48 | 66,68 | 64,26 | 64,28 | -2,72% | 7.352,00 |
| 23.09.2024 | 65,90 | 66,08 | 65,50 | 66,08 | 0,52% | 3.528,00 |
| 20.09.2024 | 65,28 | 66,06 | 65,22 | 65,74 | 0,40% | 3.975,00 |
| 19.09.2024 | 63,64 | 65,84 | 63,62 | 65,48 | 3,71% | 9.868,00 |
| 18.09.2024 | 63,04 | 63,60 | 62,16 | 63,14 | -0,57% | 6.214,00 |
| 17.09.2024 | 61,90 | 63,54 | 61,90 | 63,50 | 2,55% | 2.117,00 |
| 16.09.2024 | 61,92 | 61,98 | 61,28 | 61,92 | 0,10% | 1.984,00 |
| 13.09.2024 | 61,56 | 62,00 | 60,96 | 61,86 | 0,85% | 3.188,00 |
| 12.09.2024 | 61,32 | 61,42 | 60,90 | 61,34 | 0,23% | 1.676,00 |
| 11.09.2024 | 60,94 | 61,30 | 60,14 | 61,20 | 0,36% | 2.070,00 |
| 10.09.2024 | 60,42 | 60,98 | 60,42 | 60,98 | 0,33% | 1.412,00 |
| 09.09.2024 | 59,94 | 60,98 | 59,68 | 60,78 | 2,25% | 2.584,00 |
| 06.09.2024 | 61,38 | 61,38 | 59,12 | 59,44 | -3,29% | 5.427,00 |
| 05.09.2024 | 61,84 | 62,12 | 61,10 | 61,46 | -0,81% | 3.505,00 |
| 04.09.2024 | 62,70 | 62,70 | 61,24 | 61,96 | -1,56% | 7.899,00 |
| 03.09.2024 | 63,56 | 63,96 | 62,86 | 62,94 | -0,85% | 1.111,00 |
| 02.09.2024 | 63,80 | 63,80 | 62,78 | 63,48 | -0,60% | 842,00 |
| 30.08.2024 | 63,06 | 63,94 | 63,06 | 63,86 | 1,43% | 1.409,00 |
| 29.08.2024 | 62,28 | 63,00 | 62,28 | 62,96 | 1,32% | 5.654,00 |
| 28.08.2024 | 61,94 | 62,58 | 61,82 | 62,14 | 0,36% | 905,00 |
| 27.08.2024 | 61,74 | 61,92 | 61,22 | 61,92 | 0,29% | 1.281,00 |