25,400€
4,10%
Echtzeit-Aktienkurs Précia S.A.
Bid:
Ask:
Aktienkurse zur Précia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,70 | 26,15 | 23,80 | 25,20 | 3,28% | - |
| 10.04.2025 | 24,10 | 24,90 | 24,10 | 24,40 | 0,41% | - |
| 09.04.2025 | 24,20 | 24,30 | 24,20 | 24,30 | -1,62% | - |
| 08.04.2025 | 24,20 | 24,70 | 23,30 | 24,70 | 1,23% | - |
| 07.04.2025 | 24,00 | 24,40 | 22,30 | 24,40 | 0,41% | - |
| 04.04.2025 | 25,00 | 25,50 | 24,30 | 24,30 | -5,81% | - |
| 03.04.2025 | 25,30 | 25,80 | 25,00 | 25,80 | 4,03% | - |
| 02.04.2025 | 24,50 | 24,80 | 24,50 | 24,80 | -3,50% | - |
| 01.04.2025 | 25,00 | 26,00 | 25,00 | 25,70 | -0,39% | - |
| 31.03.2025 | 25,30 | 25,80 | 25,30 | 25,80 | 0,39% | - |
| 28.03.2025 | 26,00 | 26,20 | 25,70 | 25,70 | -1,91% | - |
| 27.03.2025 | 25,70 | 26,70 | 25,70 | 26,20 | -0,38% | - |
| 26.03.2025 | 25,80 | 26,30 | 25,80 | 26,30 | 0,38% | - |
| 25.03.2025 | 25,70 | 26,20 | 25,70 | 26,20 | -5,76% | - |
| 24.03.2025 | 25,70 | 27,80 | 25,70 | 27,80 | 4,91% | 46,00 |
| 21.03.2025 | 26,10 | 26,50 | 26,10 | 26,50 | 0,00% | - |
| 20.03.2025 | 26,40 | 26,90 | 26,40 | 26,50 | -1,85% | - |
| 19.03.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 0,37% | - |
| 18.03.2025 | 27,10 | 27,20 | 26,90 | 26,90 | -2,18% | - |
| 17.03.2025 | 26,80 | 27,50 | 26,80 | 27,50 | 1,85% | - |
| 14.03.2025 | 26,70 | 27,00 | 26,70 | 27,00 | -0,37% | - |
| 13.03.2025 | 26,40 | 27,10 | 26,40 | 27,10 | -0,73% | - |
| 12.03.2025 | 26,40 | 27,30 | 26,40 | 27,30 | 1,11% | - |
| 11.03.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 0,37% | - |
| 10.03.2025 | 26,50 | 27,10 | 26,50 | 26,90 | -1,10% | - |
| 07.03.2025 | 26,50 | 27,30 | 26,50 | 27,20 | -0,73% | - |
| 06.03.2025 | 26,60 | 27,40 | 26,60 | 27,40 | 0,74% | - |
| 05.03.2025 | 26,60 | 27,50 | 26,60 | 27,20 | -0,73% | - |
| 04.03.2025 | 27,40 | 27,70 | 27,40 | 27,40 | -1,44% | - |
| 03.03.2025 | 28,90 | 28,90 | 27,80 | 27,80 | -5,76% | - |
| 28.02.2025 | 30,40 | 31,00 | 29,50 | 29,50 | -4,84% | - |
| 27.02.2025 | 30,80 | 31,30 | 30,80 | 31,00 | -0,96% | - |
| 26.02.2025 | 30,80 | 31,30 | 30,80 | 31,30 | 0,64% | - |
| 25.02.2025 | 30,70 | 31,10 | 30,70 | 31,10 | 0,00% | - |
| 24.02.2025 | 30,40 | 31,10 | 30,40 | 31,10 | 0,32% | - |
| 21.02.2025 | 30,40 | 31,00 | 30,40 | 31,00 | 0,98% | - |
| 20.02.2025 | 30,40 | 30,70 | 30,40 | 30,70 | 0,00% | - |
| 19.02.2025 | 29,40 | 30,70 | 29,40 | 30,70 | 2,68% | - |
| 18.02.2025 | 29,10 | 29,90 | 29,10 | 29,90 | 1,01% | - |
| 17.02.2025 | 28,30 | 29,60 | 28,30 | 29,60 | 2,42% | - |
| 14.02.2025 | 28,30 | 28,90 | 28,30 | 28,90 | 0,00% | - |
| 13.02.2025 | 28,30 | 28,90 | 28,30 | 28,90 | 0,70% | - |
| 12.02.2025 | 28,50 | 28,80 | 28,50 | 28,70 | 0,70% | - |
| 11.02.2025 | 27,90 | 28,70 | 27,90 | 28,50 | 0,00% | - |
| 10.02.2025 | 28,00 | 28,60 | 28,00 | 28,50 | 0,00% | - |
| 07.02.2025 | 28,00 | 28,50 | 28,00 | 28,50 | 0,35% | - |
| 06.02.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 1,07% | - |
| 05.02.2025 | 27,60 | 28,10 | 27,60 | 28,10 | 0,72% | - |
| 04.02.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 03.02.2025 | 27,60 | 28,10 | 27,60 | 27,90 | 0,36% | - |
| 31.01.2025 | 27,50 | 27,80 | 27,50 | 27,80 | -0,36% | - |
| 30.01.2025 | 28,20 | 28,20 | 27,70 | 27,90 | 0,72% | - |
| 29.01.2025 | 27,60 | 27,80 | 27,60 | 27,70 | 0,36% | - |
| 28.01.2025 | 27,30 | 27,60 | 27,30 | 27,60 | -1,08% | - |
| 27.01.2025 | 27,50 | 27,90 | 27,50 | 27,90 | -0,36% | - |
| 24.01.2025 | 27,70 | 28,10 | 27,70 | 28,00 | -1,41% | - |
| 23.01.2025 | 27,80 | 28,40 | 27,70 | 28,40 | -2,07% | - |
| 22.01.2025 | 28,50 | 29,00 | 28,50 | 29,00 | -1,02% | - |
| 21.01.2025 | 28,30 | 29,30 | 28,30 | 29,30 | 1,38% | - |
| 20.01.2025 | 28,70 | 29,20 | 28,60 | 28,90 | 0,00% | - |
| 17.01.2025 | 30,10 | 30,10 | 28,90 | 28,90 | -2,03% | - |
| 16.01.2025 | 30,40 | 30,40 | 29,50 | 29,50 | -0,34% | - |
| 15.01.2025 | 29,50 | 30,10 | 29,50 | 29,60 | -1,66% | - |
| 14.01.2025 | 29,50 | 30,10 | 29,50 | 30,10 | 0,00% | - |
| 13.01.2025 | 29,70 | 30,40 | 29,70 | 30,10 | -0,99% | - |
| 10.01.2025 | 29,60 | 30,40 | 29,60 | 30,40 | -2,56% | - |
| 09.01.2025 | 29,80 | 31,20 | 29,40 | 31,20 | 5,76% | - |
| 08.01.2025 | 29,20 | 29,50 | 29,20 | 29,50 | 0,68% | - |
| 07.01.2025 | 28,80 | 29,30 | 28,80 | 29,30 | -0,34% | - |
| 06.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 03.01.2025 | 29,40 | 30,00 | 29,40 | 29,40 | 0,34% | - |
| 02.01.2025 | 29,20 | 29,30 | 29,10 | 29,30 | 0,00% | - |
| 30.12.2024 | 29,10 | 29,30 | 29,10 | 29,30 | 0,00% | - |
| 27.12.2024 | 29,10 | 29,30 | 29,10 | 29,30 | 0,34% | - |
| 23.12.2024 | 28,10 | 29,20 | 28,10 | 29,20 | 1,74% | - |
| 20.12.2024 | 28,00 | 29,10 | 28,00 | 28,70 | 0,35% | - |
| 19.12.2024 | 28,90 | 28,90 | 28,20 | 28,60 | 0,35% | - |
| 18.12.2024 | 28,20 | 28,60 | 28,20 | 28,50 | -1,04% | - |
| 17.12.2024 | 29,50 | 29,50 | 28,20 | 28,80 | 4,73% | - |
| 16.12.2024 | 27,40 | 27,50 | 27,40 | 27,50 | -0,36% | - |
| 13.12.2024 | 27,10 | 27,90 | 27,10 | 27,60 | -1,08% | - |
| 12.12.2024 | 27,10 | 27,90 | 27,10 | 27,90 | 1,45% | - |
| 11.12.2024 | 27,50 | 27,60 | 27,50 | 27,50 | -1,43% | - |
| 10.12.2024 | 27,40 | 27,90 | 27,40 | 27,90 | 0,36% | - |
| 09.12.2024 | 27,50 | 27,80 | 27,50 | 27,80 | 0,72% | - |
| 06.12.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 0,36% | - |
| 05.12.2024 | 27,80 | 27,80 | 27,50 | 27,50 | -1,43% | - |
| 04.12.2024 | 27,60 | 28,00 | 27,60 | 27,90 | -1,06% | - |
| 03.12.2024 | 28,30 | 28,60 | 28,20 | 28,20 | -2,42% | - |
| 02.12.2024 | 29,10 | 29,10 | 28,90 | 28,90 | 3,96% | - |
| 29.11.2024 | 28,50 | 29,20 | 27,80 | 27,80 | -4,47% | - |
| 28.11.2024 | 27,70 | 29,10 | 27,50 | 29,10 | 3,19% | - |
| 27.11.2024 | 26,60 | 28,20 | 26,60 | 28,20 | 3,68% | - |
| 26.11.2024 | 26,50 | 27,20 | 26,50 | 27,20 | 0,37% | - |
| 25.11.2024 | 26,60 | 27,20 | 26,60 | 27,10 | -0,37% | - |
| 22.11.2024 | 27,00 | 27,50 | 27,00 | 27,20 | -1,09% | - |
| 21.11.2024 | 27,00 | 27,50 | 27,00 | 27,50 | 0,00% | - |
| 20.11.2024 | 27,40 | 27,50 | 27,40 | 27,50 | 0,00% | - |
| 19.11.2024 | 27,00 | 27,50 | 27,00 | 27,50 | 0,00% | - |
| 18.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |