27,650€
7,17%
Echtzeit-Aktienkurs Précia S.A.
Bid:
Ask:
Aktienkurse zur Précia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 27,40 | 27,45 | 25,40 | 27,30 | 5,81% | - |
| 21.08.2026 | 25,90 | 26,10 | 25,80 | 25,80 | -1,53% | - |
| 20.08.2026 | 25,80 | 26,30 | 25,80 | 26,20 | 0,38% | - |
| 19.08.2026 | 25,70 | 26,10 | 25,70 | 26,10 | -0,38% | - |
| 18.08.2026 | 25,70 | 26,30 | 25,70 | 26,20 | -0,38% | - |
| 17.08.2026 | 25,80 | 26,30 | 25,80 | 26,30 | 1,15% | - |
| 14.08.2026 | 25,70 | 26,00 | 25,70 | 26,00 | 0,00% | - |
| 13.08.2026 | 25,70 | 26,00 | 25,70 | 26,00 | -0,76% | - |
| 12.08.2026 | 25,90 | 26,20 | 25,90 | 26,20 | 0,38% | - |
| 11.08.2026 | 26,10 | 26,40 | 26,10 | 26,10 | -1,14% | - |
| 10.08.2026 | 26,20 | 26,70 | 26,20 | 26,40 | 0,38% | - |
| 07.08.2026 | 26,00 | 26,60 | 26,00 | 26,30 | 1,94% | - |
| 06.08.2026 | 25,50 | 25,80 | 25,50 | 25,80 | 2,79% | - |
| 05.08.2026 | 24,20 | 25,10 | 24,20 | 25,10 | 1,62% | - |
| 04.08.2026 | 24,90 | 24,90 | 24,70 | 24,70 | 1,23% | - |
| 03.08.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 0,83% | - |
| 31.07.2026 | 24,10 | 24,20 | 24,10 | 24,20 | -0,82% | - |
| 30.07.2026 | 23,70 | 24,40 | 23,70 | 24,40 | 1,24% | - |
| 29.07.2026 | 23,70 | 24,10 | 23,70 | 24,10 | 0,00% | - |
| 28.07.2026 | 23,90 | 24,40 | 23,90 | 24,10 | -1,23% | - |
| 27.07.2026 | 24,00 | 24,40 | 24,00 | 24,40 | -0,81% | - |
| 24.07.2026 | 24,00 | 24,60 | 24,00 | 24,60 | 0,41% | - |
| 23.07.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 0,00% | - |
| 22.07.2026 | 24,00 | 24,50 | 24,00 | 24,50 | 0,00% | - |
| 21.07.2026 | 23,80 | 24,50 | 23,80 | 24,50 | 0,82% | - |
| 20.07.2026 | 23,80 | 24,30 | 23,80 | 24,30 | 0,00% | - |
| 17.07.2026 | 23,80 | 24,30 | 23,80 | 24,30 | -0,41% | - |
| 16.07.2026 | 24,10 | 24,40 | 24,10 | 24,40 | 0,41% | - |
| 15.07.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 14.07.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -8,99% | - |
| 07.07.2026 | 23,80 | 26,70 | 23,80 | 26,70 | 10,33% | 2,00 |
| 06.07.2026 | 23,70 | 24,20 | 23,70 | 24,20 | 1,26% | - |
| 03.07.2026 | 23,80 | 24,20 | 23,80 | 23,90 | -1,24% | - |
| 02.07.2026 | 23,70 | 24,20 | 23,70 | 24,20 | 1,68% | - |
| 01.07.2026 | 23,80 | 24,30 | 23,80 | 23,80 | -2,06% | - |
| 30.06.2026 | 23,80 | 24,30 | 23,80 | 24,30 | 0,41% | - |
| 29.06.2026 | 24,20 | 24,20 | 24,10 | 24,20 | -0,82% | - |
| 26.06.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 0,83% | - |
| 25.06.2026 | 23,80 | 24,30 | 23,80 | 24,20 | -0,41% | - |
| 24.06.2026 | 23,90 | 24,30 | 23,90 | 24,30 | 0,41% | - |
| 23.06.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 1,26% | - |
| 22.06.2026 | 24,30 | 24,70 | 23,90 | 23,90 | -3,63% | - |
| 19.06.2026 | 24,40 | 24,90 | 24,40 | 24,80 | 0,00% | - |
| 18.06.2026 | 24,40 | 24,90 | 24,40 | 24,80 | -0,40% | - |
| 17.06.2026 | 24,80 | 25,00 | 24,80 | 24,90 | -1,19% | - |
| 16.06.2026 | 24,70 | 25,20 | 24,70 | 25,20 | -0,40% | - |
| 15.06.2026 | 24,80 | 25,40 | 24,80 | 25,30 | 2,02% | - |
| 12.06.2026 | 24,50 | 24,80 | 24,40 | 24,80 | 1,64% | - |
| 11.06.2026 | 24,20 | 24,70 | 24,20 | 24,40 | -0,81% | - |
| 10.06.2026 | 24,50 | 25,00 | 24,50 | 24,60 | -1,60% | - |
| 09.06.2026 | 24,70 | 25,00 | 24,70 | 25,00 | 1,21% | - |
| 08.06.2026 | 24,30 | 24,70 | 24,30 | 24,70 | -1,59% | - |
| 05.06.2026 | 24,80 | 25,20 | 24,80 | 25,10 | -1,95% | - |
| 04.06.2026 | 25,30 | 25,70 | 25,30 | 25,60 | -0,39% | - |
| 03.06.2026 | 25,00 | 26,70 | 25,00 | 25,70 | 3,63% | - |
| 02.06.2026 | 24,80 | 25,40 | 24,80 | 24,80 | -1,98% | - |
| 01.06.2026 | 25,60 | 25,60 | 25,30 | 25,30 | -1,94% | - |
| 29.05.2026 | 24,90 | 25,80 | 24,90 | 25,80 | 1,18% | - |
| 28.05.2026 | 24,90 | 25,50 | 24,90 | 25,50 | 0,39% | - |
| 27.05.2026 | 24,80 | 25,40 | 24,80 | 25,40 | 0,79% | - |
| 26.05.2026 | 25,30 | 25,70 | 25,20 | 25,20 | -2,33% | - |
| 25.05.2026 | 25,70 | 25,80 | 25,50 | 25,80 | 1,98% | - |
| 22.05.2026 | 24,90 | 25,40 | 24,90 | 25,30 | -1,17% | - |
| 21.05.2026 | 24,90 | 25,60 | 24,90 | 25,60 | 1,59% | - |
| 20.05.2026 | 24,90 | 25,20 | 24,90 | 25,20 | -1,95% | - |
| 19.05.2026 | 25,10 | 25,70 | 25,10 | 25,70 | 0,78% | - |
| 18.05.2026 | 25,40 | 25,90 | 25,40 | 25,50 | -1,54% | - |
| 15.05.2026 | 25,50 | 25,90 | 25,50 | 25,90 | 0,00% | - |
| 14.05.2026 | 25,40 | 25,90 | 25,40 | 25,90 | 0,39% | - |
| 13.05.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 12.05.2026 | 25,00 | 25,60 | 25,00 | 25,60 | 0,39% | - |
| 11.05.2026 | 25,40 | 26,10 | 25,40 | 25,50 | -0,78% | - |
| 08.05.2026 | 25,00 | 25,70 | 25,00 | 25,70 | 0,78% | - |
| 07.05.2026 | 24,30 | 25,50 | 24,30 | 25,50 | 2,41% | - |
| 06.05.2026 | 23,00 | 24,90 | 23,00 | 24,90 | 4,62% | - |
| 05.05.2026 | 23,40 | 23,80 | 23,40 | 23,80 | -0,42% | - |
| 04.05.2026 | 23,40 | 23,90 | 23,40 | 23,90 | 0,00% | - |
| 30.04.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,00% | - |
| 29.04.2026 | 23,40 | 23,90 | 23,40 | 23,90 | 0,42% | - |
| 28.04.2026 | 23,70 | 23,90 | 23,70 | 23,80 | -0,42% | - |
| 27.04.2026 | 23,50 | 23,90 | 23,50 | 23,90 | 0,00% | - |
| 24.04.2026 | 23,50 | 23,90 | 23,50 | 23,90 | 0,42% | - |
| 23.04.2026 | 23,70 | 24,00 | 23,70 | 23,80 | -0,83% | - |
| 22.04.2026 | 23,60 | 24,00 | 23,60 | 24,00 | -1,23% | - |
| 21.04.2026 | 22,90 | 24,30 | 22,90 | 24,30 | 2,10% | - |
| 20.04.2026 | 23,10 | 23,80 | 23,10 | 23,80 | 1,28% | - |
| 17.04.2026 | 23,10 | 23,90 | 23,10 | 23,50 | -0,42% | - |
| 16.04.2026 | 23,30 | 23,60 | 23,30 | 23,60 | 0,43% | - |
| 15.04.2026 | 22,90 | 23,50 | 22,90 | 23,50 | 0,43% | - |
| 14.04.2026 | 23,00 | 23,40 | 23,00 | 23,40 | -0,43% | - |
| 13.04.2026 | 22,90 | 23,50 | 22,90 | 23,50 | 0,43% | - |
| 10.04.2026 | 23,10 | 23,60 | 23,10 | 23,40 | -0,43% | - |
| 09.04.2026 | 23,50 | 23,80 | 23,50 | 23,50 | 0,00% | - |
| 08.04.2026 | 22,00 | 23,50 | 22,00 | 23,50 | 2,62% | - |
| 07.04.2026 | 23,20 | 23,20 | 22,90 | 22,90 | -6,91% | - |
| 02.04.2026 | 23,30 | 24,60 | 23,30 | 24,60 | 3,80% | 288,00 |
| 01.04.2026 | 23,80 | 23,80 | 23,70 | 23,70 | 0,00% | - |
| 31.03.2026 | 22,80 | 23,70 | 22,80 | 23,70 | 4,41% | - |
| 30.03.2026 | 22,40 | 22,70 | 22,40 | 22,70 | -0,87% | - |
| 27.03.2026 | 22,20 | 22,90 | 22,20 | 22,90 | -0,43% | - |