101,075€
0,57%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 99,64 | 103,00 | 98,68 | 101,00 | 0,50% | 13.773,00 |
| 05.11.2026 | 104,00 | 105,35 | 98,90 | 100,50 | -5,85% | 41.295,00 |
| 04.11.2026 | 111,50 | 112,55 | 104,20 | 106,75 | -4,69% | 17.923,00 |
| 03.11.2026 | 109,45 | 113,20 | 105,55 | 112,00 | 1,73% | 7.482,00 |
| 02.11.2026 | 111,10 | 114,15 | 108,90 | 110,10 | -0,09% | 8.510,00 |
| 30.10.2026 | 113,25 | 113,25 | 107,95 | 110,20 | -3,16% | 8.905,00 |
| 29.10.2026 | 113,50 | 119,95 | 107,40 | 113,80 | 3,55% | 29.042,00 |
| 28.10.2026 | 106,45 | 110,45 | 105,50 | 109,90 | 2,95% | 11.537,00 |
| 27.10.2026 | 103,95 | 108,70 | 102,45 | 106,75 | 3,54% | 8.079,00 |
| 26.10.2026 | 99,24 | 103,80 | 99,24 | 103,10 | 3,87% | 12.930,00 |
| 23.10.2026 | 101,05 | 103,30 | 97,46 | 99,26 | -1,67% | 12.489,00 |
| 22.10.2026 | 108,10 | 109,95 | 99,54 | 100,95 | -7,34% | 24.553,00 |
| 21.10.2026 | 105,50 | 109,95 | 105,10 | 108,95 | 3,81% | 9.233,00 |
| 20.10.2026 | 106,10 | 106,10 | 102,25 | 104,95 | -1,50% | 42.189,00 |
| 19.10.2026 | 107,95 | 111,55 | 105,40 | 106,55 | -0,93% | 11.777,00 |
| 16.10.2026 | 111,45 | 113,20 | 107,05 | 107,55 | -3,20% | 6.325,00 |
| 15.10.2026 | 113,25 | 113,65 | 103,80 | 111,10 | -2,24% | 24.219,00 |
| 14.10.2026 | 120,80 | 121,85 | 112,60 | 113,65 | -6,04% | 12.886,00 |
| 13.10.2026 | 122,45 | 123,30 | 119,25 | 120,95 | -1,31% | 4.793,00 |
| 12.10.2026 | 124,50 | 124,80 | 121,35 | 122,55 | -1,17% | 10.579,00 |
| 09.10.2026 | 122,45 | 124,35 | 120,35 | 124,00 | 1,60% | 5.090,00 |
| 08.10.2026 | 125,00 | 125,60 | 120,85 | 122,05 | -2,09% | 7.442,00 |
| 07.10.2026 | 129,90 | 129,90 | 123,90 | 124,65 | -3,93% | 5.034,00 |
| 06.10.2026 | 128,60 | 131,15 | 127,80 | 129,75 | 0,93% | 7.446,00 |
| 05.10.2026 | 131,15 | 131,85 | 125,85 | 128,55 | -1,87% | 4.829,00 |
| 02.10.2026 | 125,70 | 131,15 | 125,70 | 131,00 | 4,47% | 6.618,00 |
| 01.10.2026 | 124,20 | 128,20 | 124,20 | 125,40 | 1,29% | 3.945,00 |
| 30.09.2026 | 126,80 | 127,10 | 123,45 | 123,80 | -1,39% | 2.828,00 |
| 29.09.2026 | 123,00 | 126,95 | 123,00 | 125,55 | 1,78% | 4.047,00 |
| 28.09.2026 | 123,15 | 124,35 | 119,70 | 123,35 | -0,32% | 7.196,00 |
| 25.09.2026 | 123,50 | 126,00 | 121,35 | 123,75 | -0,04% | 4.907,00 |
| 24.09.2026 | 128,55 | 128,55 | 122,15 | 123,80 | -3,55% | 4.672,00 |
| 23.09.2026 | 130,40 | 131,60 | 126,60 | 128,35 | -1,23% | 4.443,00 |
| 22.09.2026 | 126,55 | 130,45 | 126,00 | 129,95 | 2,77% | 7.077,00 |
| 21.09.2026 | 123,40 | 126,85 | 123,40 | 126,45 | 2,55% | 4.365,00 |
| 18.09.2026 | 122,30 | 123,80 | 121,75 | 123,30 | -0,04% | 4.903,00 |
| 17.09.2026 | 124,15 | 127,95 | 121,25 | 123,35 | 0,45% | 3.909,00 |
| 16.09.2026 | 119,75 | 123,50 | 119,10 | 122,80 | 3,63% | 2.342,00 |
| 15.09.2026 | 118,45 | 120,80 | 117,05 | 118,50 | 0,13% | 6.365,00 |
| 14.09.2026 | 127,00 | 127,00 | 117,25 | 118,35 | -6,74% | 13.853,00 |
| 11.09.2026 | 122,85 | 127,45 | 122,85 | 126,90 | 4,70% | 5.427,00 |
| 10.09.2026 | 126,70 | 128,60 | 120,00 | 121,20 | -4,42% | 4.673,00 |
| 09.09.2026 | 128,95 | 129,05 | 125,65 | 126,80 | -1,01% | 3.949,00 |
| 08.09.2026 | 125,70 | 128,75 | 123,85 | 128,10 | 2,32% | 4.228,00 |
| 07.09.2026 | 122,60 | 126,05 | 121,55 | 125,20 | 2,33% | 15.072,00 |
| 04.09.2026 | 120,30 | 123,85 | 120,30 | 122,35 | 2,17% | 5.799,00 |
| 03.09.2026 | 120,45 | 120,95 | 118,85 | 119,75 | -0,08% | 2.513,00 |
| 02.09.2026 | 116,60 | 120,35 | 115,45 | 119,85 | 3,45% | 4.433,00 |
| 01.09.2026 | 120,25 | 120,45 | 115,85 | 115,85 | -3,70% | 9.263,00 |
| 31.08.2026 | 122,40 | 122,60 | 118,05 | 120,30 | -1,84% | 6.764,00 |
| 28.08.2026 | 123,65 | 124,95 | 122,15 | 122,55 | -0,37% | 4.918,00 |
| 27.08.2026 | 122,75 | 126,35 | 122,35 | 123,00 | 0,74% | 4.303,00 |
| 26.08.2026 | 120,50 | 122,95 | 120,25 | 122,10 | 1,37% | 3.704,00 |
| 25.08.2026 | 120,35 | 123,00 | 118,10 | 120,45 | 1,13% | 6.652,00 |
| 24.08.2026 | 125,05 | 125,25 | 117,25 | 119,10 | -4,61% | 8.035,00 |
| 21.08.2026 | 122,25 | 126,00 | 122,25 | 124,85 | 2,13% | 2.559,00 |
| 20.08.2026 | 123,75 | 123,95 | 120,25 | 122,25 | -1,17% | 4.344,00 |
| 19.08.2026 | 125,10 | 126,05 | 122,75 | 123,70 | -1,43% | 6.259,00 |
| 18.08.2026 | 131,25 | 131,25 | 124,45 | 125,50 | -4,78% | 6.211,00 |
| 17.08.2026 | 129,85 | 132,45 | 128,05 | 131,80 | 2,69% | 5.256,00 |
| 14.08.2026 | 130,85 | 130,85 | 127,80 | 128,35 | -1,95% | 2.746,00 |
| 13.08.2026 | 133,20 | 134,15 | 130,20 | 130,90 | -0,95% | 4.490,00 |
| 12.08.2026 | 128,80 | 134,90 | 128,45 | 132,15 | 2,72% | 9.102,00 |
| 11.08.2026 | 128,70 | 130,00 | 126,10 | 128,65 | 1,26% | 5.813,00 |
| 10.08.2026 | 128,60 | 129,95 | 124,00 | 127,05 | -0,24% | 15.211,00 |
| 07.08.2026 | 125,80 | 129,45 | 124,95 | 127,35 | 1,68% | 11.420,00 |
| 06.08.2026 | 124,45 | 126,70 | 119,10 | 125,25 | 1,38% | 9.324,00 |
| 05.08.2026 | 126,25 | 128,00 | 121,75 | 123,55 | -1,87% | 13.284,00 |
| 04.08.2026 | 121,90 | 126,50 | 120,50 | 125,90 | 3,79% | 12.749,00 |
| 03.08.2026 | 121,95 | 126,40 | 114,75 | 121,30 | 0,50% | 50.399,00 |
| 31.07.2026 | 122,60 | 125,25 | 118,60 | 120,70 | -0,74% | 9.928,00 |
| 30.07.2026 | 114,70 | 121,65 | 110,45 | 121,60 | 6,39% | 17.937,00 |
| 29.07.2026 | 116,65 | 119,10 | 112,25 | 114,30 | -2,76% | 7.898,00 |
| 28.07.2026 | 120,50 | 121,10 | 114,25 | 117,55 | -3,53% | 14.572,00 |
| 27.07.2026 | 127,50 | 130,50 | 120,05 | 121,85 | -3,37% | 14.656,00 |
| 24.07.2026 | 125,95 | 127,95 | 124,85 | 126,10 | -0,12% | 3.017,00 |
| 23.07.2026 | 128,55 | 129,35 | 123,40 | 126,25 | -1,44% | 2.664,00 |
| 22.07.2026 | 130,75 | 132,10 | 126,95 | 128,10 | -2,14% | 2.620,00 |
| 21.07.2026 | 126,40 | 131,80 | 126,10 | 130,90 | 4,34% | 6.191,00 |
| 20.07.2026 | 128,95 | 133,00 | 124,80 | 125,45 | -0,52% | 10.822,00 |
| 17.07.2026 | 129,70 | 129,70 | 123,40 | 126,10 | -2,55% | 10.621,00 |
| 16.07.2026 | 135,40 | 135,70 | 128,25 | 129,40 | -3,65% | 5.617,00 |
| 15.07.2026 | 137,70 | 140,30 | 133,90 | 134,30 | -2,11% | 4.592,00 |
| 14.07.2026 | 132,60 | 138,10 | 131,10 | 137,20 | 4,29% | 4.096,00 |
| 13.07.2026 | 134,95 | 134,95 | 130,05 | 131,55 | -4,29% | 10.047,00 |
| 10.07.2026 | 136,70 | 137,55 | 134,95 | 137,45 | 0,29% | 2.274,00 |
| 09.07.2026 | 134,90 | 139,20 | 134,90 | 137,05 | 1,71% | 5.164,00 |
| 08.07.2026 | 133,65 | 135,75 | 131,40 | 134,75 | 1,01% | 4.663,00 |
| 07.07.2026 | 142,25 | 142,25 | 132,05 | 133,40 | -6,84% | 8.053,00 |
| 06.07.2026 | 147,70 | 147,85 | 140,50 | 143,20 | -2,42% | 4.240,00 |
| 03.07.2026 | 144,20 | 147,05 | 143,05 | 146,75 | 2,91% | 6.518,00 |
| 02.07.2026 | 144,00 | 145,90 | 138,75 | 142,60 | 0,56% | 8.497,00 |
| 01.07.2026 | 147,25 | 147,75 | 140,80 | 141,80 | -3,77% | 5.473,00 |
| 30.06.2026 | 145,65 | 150,40 | 144,95 | 147,35 | 0,86% | 2.967,00 |
| 29.06.2026 | 144,10 | 147,15 | 142,45 | 146,10 | 2,06% | 5.693,00 |
| 26.06.2026 | 147,35 | 147,35 | 142,25 | 143,15 | -3,05% | 4.434,00 |
| 25.06.2026 | 148,40 | 151,95 | 145,55 | 147,65 | 0,68% | 4.137,00 |
| 24.06.2026 | 150,10 | 150,55 | 143,75 | 146,65 | -2,04% | 3.021,00 |
| 23.06.2026 | 154,05 | 154,05 | 146,15 | 149,70 | -3,51% | 6.012,00 |
| 22.06.2026 | 152,25 | 156,30 | 152,25 | 155,15 | 1,70% | 6.308,00 |