129,750€
0,86%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 128,80 | 130,58 | 127,68 | 130,10 | 1,13% | 274,00 |
| 05.10.2026 | 130,43 | 131,02 | 125,73 | 128,65 | -1,74% | 1.555,00 |
| 02.10.2026 | 126,05 | 131,23 | 125,80 | 130,93 | 4,45% | 1.409,00 |
| 01.10.2026 | 124,40 | 128,88 | 124,40 | 125,35 | 1,29% | 1.207,00 |
| 30.09.2026 | 125,93 | 127,40 | 123,15 | 123,75 | -1,61% | 700,00 |
| 29.09.2026 | 122,88 | 126,95 | 122,83 | 125,78 | 2,11% | 1.486,00 |
| 28.09.2026 | 122,23 | 124,43 | 119,60 | 123,18 | -0,48% | 2.009,00 |
| 25.09.2026 | 123,80 | 126,05 | 121,28 | 123,78 | -0,22% | 1.853,00 |
| 24.09.2026 | 126,58 | 127,33 | 122,28 | 124,05 | -3,07% | 1.754,00 |
| 23.09.2026 | 130,13 | 130,43 | 126,25 | 127,98 | -1,46% | 1.797,00 |
| 22.09.2026 | 126,55 | 130,35 | 125,85 | 129,88 | 2,53% | 2.622,00 |
| 21.09.2026 | 123,80 | 126,93 | 122,53 | 126,68 | 3,16% | 857,00 |
| 18.09.2026 | 122,63 | 123,80 | 121,80 | 122,80 | 0,39% | 1.098,00 |
| 17.09.2026 | 122,85 | 126,70 | 121,20 | 122,33 | -0,33% | 781,00 |
| 16.09.2026 | 118,68 | 123,63 | 118,68 | 122,73 | 3,52% | 1.237,00 |
| 15.09.2026 | 118,48 | 120,88 | 116,95 | 118,55 | 0,19% | 521,00 |
| 14.09.2026 | 124,80 | 125,25 | 117,28 | 118,33 | -6,72% | 4.476,00 |
| 11.09.2026 | 122,98 | 127,70 | 121,70 | 126,85 | 4,99% | 2.125,00 |
| 10.09.2026 | 127,48 | 128,18 | 120,18 | 120,83 | -4,69% | 1.863,00 |
| 09.09.2026 | 127,78 | 129,40 | 125,58 | 126,78 | -1,02% | 4.600,00 |
| 08.09.2026 | 125,13 | 128,90 | 123,30 | 128,08 | 2,28% | 1.163,00 |
| 07.09.2026 | 122,00 | 126,13 | 121,90 | 125,23 | 2,12% | 1.582,00 |
| 04.09.2026 | 121,80 | 124,25 | 120,23 | 122,63 | 2,29% | 1.671,00 |
| 03.09.2026 | 119,38 | 121,25 | 118,55 | 119,88 | 0,00% | 736,00 |
| 02.09.2026 | 116,45 | 120,50 | 116,25 | 119,88 | 3,05% | 709,00 |
| 01.09.2026 | 120,28 | 120,68 | 115,93 | 116,33 | -3,32% | 2.286,00 |
| 31.08.2026 | 121,95 | 122,55 | 118,58 | 120,33 | -1,88% | 2.083,00 |
| 28.08.2026 | 124,10 | 125,08 | 121,73 | 122,63 | -0,20% | 1.291,00 |
| 27.08.2026 | 124,08 | 126,40 | 122,18 | 122,88 | 0,86% | 1.099,00 |
| 26.08.2026 | 121,13 | 123,03 | 120,70 | 121,83 | 1,18% | 1.089,00 |
| 25.08.2026 | 118,33 | 123,28 | 118,33 | 120,40 | 1,82% | 2.066,00 |
| 24.08.2026 | 124,53 | 124,65 | 117,20 | 118,25 | -5,31% | 3.733,00 |
| 21.08.2026 | 122,53 | 126,23 | 122,18 | 124,88 | 2,34% | 1.020,00 |
| 20.08.2026 | 120,98 | 122,58 | 120,80 | 122,03 | -1,21% | 609,00 |
| 19.08.2026 | 125,08 | 126,30 | 122,38 | 123,53 | -11,36% | 2.145,00 |
| 05.05.2026 | 127,13 | 139,75 | 126,43 | 139,35 | 9,81% | 3.489,00 |
| 04.05.2026 | 127,95 | 131,43 | 125,65 | 126,90 | -0,45% | 2.106,00 |
| 30.04.2026 | 113,08 | 131,02 | 113,08 | 127,48 | 2,80% | 1.984,00 |
| 29.04.2026 | 123,63 | 126,45 | 122,85 | 124,00 | 0,83% | 639,00 |
| 28.04.2026 | 124,55 | 125,78 | 121,68 | 122,98 | -1,40% | 1.286,00 |
| 27.04.2026 | 128,68 | 128,77 | 122,98 | 124,73 | -3,85% | 1.909,00 |
| 24.04.2026 | 121,48 | 129,75 | 121,18 | 129,73 | 6,79% | 1.984,00 |
| 23.04.2026 | 120,43 | 123,18 | 119,63 | 121,48 | -0,04% | 8.971,00 |
| 22.04.2026 | 119,88 | 122,98 | 118,83 | 121,53 | 2,10% | 1.040,00 |
| 21.04.2026 | 121,23 | 122,15 | 118,60 | 119,03 | -1,67% | 1.298,00 |
| 20.04.2026 | 119,75 | 121,38 | 118,80 | 121,05 | -0,31% | 1.964,00 |
| 17.04.2026 | 121,78 | 122,68 | 119,38 | 121,43 | 0,50% | 3.991,00 |
| 16.04.2026 | 121,68 | 122,73 | 119,55 | 120,83 | -0,37% | 2.357,00 |
| 15.04.2026 | 121,88 | 123,60 | 120,23 | 121,28 | -1,42% | 3.554,00 |
| 14.04.2026 | 120,48 | 123,08 | 118,90 | 123,03 | 1,95% | 1.441,00 |
| 13.04.2026 | 118,38 | 120,88 | 117,95 | 120,68 | -0,19% | 1.251,00 |
| 10.04.2026 | 116,00 | 122,50 | 115,80 | 120,90 | 4,20% | 3.235,00 |
| 09.04.2026 | 114,73 | 116,48 | 113,68 | 116,03 | 1,27% | 2.867,00 |
| 08.04.2026 | 109,25 | 115,33 | 109,25 | 114,58 | 7,61% | 3.482,00 |
| 07.04.2026 | 104,08 | 106,68 | 103,03 | 106,48 | 1,79% | 2.595,00 |
| 02.04.2026 | 101,48 | 104,98 | 100,68 | 104,60 | 0,31% | 1.497,00 |
| 01.04.2026 | 101,03 | 106,15 | 100,35 | 104,28 | 3,95% | 3.716,00 |
| 31.03.2026 | 95,55 | 100,45 | 93,43 | 100,32 | 6,18% | 2.296,00 |
| 30.03.2026 | 92,94 | 96,99 | 92,92 | 94,48 | 1,80% | 2.001,00 |
| 27.03.2026 | 96,28 | 97,23 | 92,49 | 92,81 | -3,07% | 4.422,00 |
| 26.03.2026 | 98,49 | 98,61 | 95,07 | 95,75 | -3,12% | 3.374,00 |
| 25.03.2026 | 96,43 | 99,53 | 96,10 | 98,83 | 2,47% | 1.563,00 |
| 24.03.2026 | 94,71 | 96,79 | 93,73 | 96,45 | 1,32% | 1.059,00 |
| 23.03.2026 | 92,42 | 98,23 | 89,66 | 95,19 | 1,77% | 4.646,00 |
| 20.03.2026 | 95,37 | 96,87 | 92,49 | 93,53 | -2,05% | 5.224,00 |
| 19.03.2026 | 97,99 | 98,53 | 93,86 | 95,49 | -2,13% | 2.493,00 |
| 18.03.2026 | 99,07 | 101,43 | 97,57 | 97,57 | -0,29% | 2.152,00 |
| 17.03.2026 | 97,75 | 99,86 | 95,74 | 97,85 | -0,55% | 1.972,00 |
| 16.03.2026 | 99,17 | 99,56 | 96,60 | 98,39 | 0,59% | 976,00 |
| 13.03.2026 | 100,68 | 102,68 | 97,58 | 97,81 | -2,80% | 1.847,00 |
| 12.03.2026 | 100,88 | 101,88 | 98,44 | 100,63 | -1,23% | 899,00 |
| 11.03.2026 | 101,28 | 102,25 | 98,85 | 101,88 | 0,92% | 3.552,00 |
| 10.03.2026 | 98,85 | 102,93 | 98,73 | 100,95 | 1,75% | 2.174,00 |
| 09.03.2026 | 96,71 | 99,61 | 92,83 | 99,21 | -0,60% | 4.503,00 |
| 06.03.2026 | 99,78 | 101,10 | 96,20 | 99,81 | 0,01% | 3.516,00 |
| 05.03.2026 | 101,38 | 103,98 | 98,12 | 99,80 | -2,50% | 3.901,00 |
| 04.03.2026 | 97,80 | 102,73 | 97,40 | 102,35 | 4,24% | 1.139,00 |
| 03.03.2026 | 102,25 | 102,35 | 95,83 | 98,19 | -4,90% | 1.569,00 |
| 02.03.2026 | 99,19 | 104,18 | 97,87 | 103,25 | 1,40% | 1.661,00 |
| 27.02.2026 | 99,72 | 104,78 | 99,72 | 101,83 | 1,94% | 1.594,00 |
| 26.02.2026 | 98,30 | 102,25 | 95,37 | 99,89 | 0,06% | 2.871,00 |
| 25.02.2026 | 97,95 | 101,38 | 97,08 | 99,84 | 2,20% | 2.070,00 |
| 24.02.2026 | 96,24 | 97,88 | 95,48 | 97,69 | 1,44% | 1.188,00 |
| 23.02.2026 | 96,88 | 97,18 | 95,41 | 96,30 | -1,32% | 1.751,00 |
| 20.02.2026 | 98,19 | 99,82 | 97,07 | 97,59 | -0,55% | 1.366,00 |
| 19.02.2026 | 100,93 | 101,30 | 96,23 | 98,13 | -2,75% | 1.503,00 |
| 18.02.2026 | 99,60 | 101,63 | 98,49 | 100,90 | 1,13% | 876,00 |
| 17.02.2026 | 97,73 | 99,81 | 95,13 | 99,77 | -0,31% | 1.235,00 |
| 16.02.2026 | 99,09 | 100,78 | 98,33 | 100,09 | 1,62% | 2.539,00 |
| 13.02.2026 | 101,80 | 102,10 | 92,52 | 98,49 | -3,28% | 7.429,00 |
| 12.02.2026 | 104,10 | 106,53 | 101,08 | 101,83 | -2,21% | 2.121,00 |
| 11.02.2026 | 104,48 | 105,75 | 102,83 | 104,13 | -0,24% | 1.749,00 |
| 10.02.2026 | 106,13 | 106,63 | 104,03 | 104,38 | -2,16% | 1.234,00 |
| 09.02.2026 | 102,45 | 106,78 | 98,92 | 106,68 | 3,34% | 3.064,00 |
| 06.02.2026 | 99,51 | 103,53 | 97,61 | 103,23 | 3,83% | 1.646,00 |
| 05.02.2026 | 101,13 | 102,33 | 97,87 | 99,42 | -1,86% | 3.645,00 |
| 04.02.2026 | 103,78 | 104,83 | 100,68 | 101,30 | -1,96% | 5.087,00 |
| 03.02.2026 | 101,80 | 103,83 | 101,10 | 103,33 | 1,80% | 4.135,00 |
| 02.02.2026 | 99,31 | 102,18 | 97,52 | 101,50 | 1,35% | 2.765,00 |
| 30.01.2026 | 99,88 | 101,23 | 98,33 | 100,15 | -0,07% | 1.126,00 |