24,450€
1,03%
Echtzeit-Aktienkurs Précia S.A.
Bid:
Ask:
Aktienkurse zur Précia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 25,20 | 26,05 | 24,35 | 24,45 | -2,00% | - |
| 10.03.2026 | 24,95 | 25,35 | 24,40 | 24,95 | -1,19% | - |
| 09.03.2026 | 23,85 | 25,25 | 23,80 | 25,25 | 1,81% | - |
| 06.03.2026 | 24,70 | 24,80 | 24,65 | 24,80 | 0,40% | - |
| 05.03.2026 | 25,05 | 25,45 | 24,20 | 24,70 | -2,37% | - |
| 04.03.2026 | 25,95 | 26,35 | 24,50 | 25,30 | -3,44% | - |
| 03.03.2026 | 27,00 | 27,50 | 25,55 | 26,20 | -4,20% | - |
| 02.03.2026 | 27,65 | 28,20 | 26,75 | 27,35 | -2,50% | - |
| 27.02.2026 | 27,55 | 28,65 | 26,80 | 28,05 | -0,36% | - |
| 25.02.2026 | 28,05 | 28,40 | 27,35 | 28,15 | -0,35% | - |
| 24.02.2026 | 27,40 | 28,40 | 27,20 | 28,25 | 2,54% | - |
| 23.02.2026 | 27,45 | 27,75 | 26,95 | 27,55 | -0,54% | - |
| 20.02.2026 | 27,50 | 28,00 | 27,25 | 27,70 | -0,36% | - |
| 18.02.2026 | 27,50 | 28,00 | 27,40 | 27,80 | 0,54% | - |
| 17.02.2026 | 27,60 | 28,00 | 27,20 | 27,65 | -0,54% | - |
| 16.02.2026 | 27,75 | 28,20 | 27,05 | 27,80 | 0,00% | - |
| 13.02.2026 | 27,60 | 28,20 | 27,15 | 27,80 | 1,83% | - |
| 12.02.2026 | 27,90 | 28,20 | 27,30 | 27,30 | -2,67% | - |
| 11.02.2026 | 27,90 | 28,20 | 27,45 | 28,05 | 0,00% | - |
| 10.02.2026 | 27,45 | 28,95 | 27,00 | 28,05 | 2,94% | - |
| 09.02.2026 | 27,50 | 28,05 | 27,20 | 27,25 | 0,37% | - |
| 06.02.2026 | 27,90 | 28,20 | 27,15 | 27,15 | -3,38% | - |
| 05.02.2026 | 27,60 | 28,20 | 27,05 | 28,10 | 1,81% | - |
| 04.02.2026 | 27,65 | 27,85 | 26,75 | 27,60 | 1,10% | - |
| 03.02.2026 | 27,90 | 28,30 | 27,30 | 27,30 | -2,67% | - |
| 02.02.2026 | 28,20 | 28,65 | 27,55 | 28,05 | 0,54% | - |
| 30.01.2026 | 28,35 | 28,75 | 27,90 | 27,90 | -2,45% | - |
| 29.01.2026 | 28,55 | 28,95 | 27,90 | 28,60 | -0,69% | - |
| 28.01.2026 | 29,00 | 29,35 | 28,50 | 28,80 | -1,37% | - |
| 27.01.2026 | 29,45 | 29,80 | 28,70 | 29,20 | 0,17% | - |
| 26.01.2026 | 29,55 | 29,95 | 29,05 | 29,15 | 0,87% | - |
| 23.01.2026 | 28,70 | 29,95 | 28,65 | 28,90 | 2,12% | - |
| 22.01.2026 | 28,75 | 29,35 | 28,30 | 28,30 | -2,08% | - |
| 21.01.2026 | 28,50 | 29,70 | 28,25 | 28,90 | 3,21% | - |
| 19.01.2026 | 28,40 | 28,95 | 28,00 | 28,00 | -2,61% | - |
| 16.01.2026 | 29,00 | 29,35 | 28,25 | 28,75 | -1,37% | - |
| 15.01.2026 | 27,45 | 29,15 | 27,45 | 29,15 | 1,92% | - |
| 14.01.2026 | 28,50 | 28,60 | 28,50 | 28,60 | 0,00% | - |
| 13.01.2026 | 28,00 | 28,85 | 27,25 | 28,60 | 2,14% | - |
| 12.01.2026 | 27,85 | 28,30 | 27,05 | 28,00 | 0,54% | - |
| 09.01.2026 | 27,15 | 28,20 | 27,15 | 27,85 | 2,77% | 140,00 |
| 08.01.2026 | 27,50 | 27,90 | 27,10 | 27,10 | 1,50% | - |
| 07.01.2026 | 27,20 | 28,30 | 26,70 | 26,70 | 0,00% | - |
| 06.01.2026 | 26,75 | 26,75 | 26,70 | 26,70 | 1,52% | - |
| 05.01.2026 | 27,20 | 27,30 | 26,30 | 26,30 | 0,00% | - |
| 02.01.2026 | 26,85 | 28,45 | 26,30 | 26,30 | -1,13% | 189,00 |
| 29.12.2025 | 26,60 | 28,20 | 26,60 | 26,60 | 0,00% | - |
| 23.12.2025 | 27,55 | 28,25 | 26,60 | 26,60 | -5,34% | - |
| 17.12.2025 | 28,00 | 28,10 | 27,75 | 28,10 | 0,72% | - |
| 16.12.2025 | 28,20 | 28,20 | 27,90 | 27,90 | -1,24% | - |
| 11.12.2025 | 28,85 | 28,85 | 27,90 | 28,25 | -1,40% | - |
| 10.12.2025 | 29,15 | 29,15 | 28,65 | 28,65 | 2,69% | - |
| 08.12.2025 | 29,20 | 29,20 | 27,90 | 27,90 | -4,78% | - |
| 05.12.2025 | 29,05 | 29,30 | 28,90 | 29,30 | 4,27% | - |
| 04.12.2025 | 29,80 | 29,80 | 28,10 | 28,10 | 0,72% | - |
| 03.12.2025 | 29,15 | 29,15 | 27,90 | 27,90 | 2,20% | - |
| 02.12.2025 | 28,05 | 28,45 | 27,30 | 27,30 | 0,74% | - |
| 01.12.2025 | 29,60 | 29,60 | 27,10 | 27,10 | 0,74% | - |
| 28.11.2025 | 27,65 | 28,65 | 26,90 | 26,90 | -2,54% | - |
| 27.11.2025 | 27,90 | 27,90 | 27,20 | 27,60 | 3,37% | - |
| 26.11.2025 | 27,55 | 27,60 | 26,70 | 26,70 | -2,91% | - |
| 25.11.2025 | 27,40 | 27,55 | 27,40 | 27,50 | 3,77% | - |
| 24.11.2025 | 27,40 | 27,90 | 26,50 | 26,50 | 0,00% | - |
| 21.11.2025 | 27,40 | 27,55 | 26,50 | 26,50 | 0,00% | - |
| 20.11.2025 | 27,25 | 27,65 | 26,50 | 26,50 | -2,21% | - |
| 19.11.2025 | 26,90 | 27,10 | 26,85 | 27,10 | 1,50% | - |
| 14.11.2025 | 28,30 | 28,30 | 26,70 | 26,70 | -1,11% | - |
| 13.11.2025 | 28,40 | 28,40 | 27,00 | 27,00 | -2,17% | - |
| 11.11.2025 | 29,05 | 29,05 | 27,60 | 27,60 | 0,00% | - |
| 10.11.2025 | 29,60 | 29,60 | 27,60 | 27,60 | -0,72% | - |
| 07.11.2025 | 29,45 | 29,45 | 27,80 | 27,80 | -2,11% | - |
| 05.11.2025 | 29,75 | 29,75 | 28,40 | 28,40 | -1,39% | - |
| 04.11.2025 | 30,05 | 30,05 | 28,80 | 28,80 | -1,71% | - |
| 31.10.2025 | 31,00 | 31,00 | 29,30 | 29,30 | 1,03% | - |
| 30.10.2025 | 30,60 | 30,60 | 29,00 | 29,00 | 1,40% | - |
| 28.10.2025 | 29,60 | 29,90 | 28,60 | 28,60 | -0,35% | - |
| 27.10.2025 | 30,70 | 30,70 | 28,70 | 28,70 | -2,88% | - |
| 24.10.2025 | 29,35 | 29,65 | 29,25 | 29,55 | 0,34% | - |
| 23.10.2025 | 30,70 | 30,70 | 29,45 | 29,45 | 2,61% | - |
| 22.10.2025 | 30,45 | 30,45 | 28,70 | 28,70 | -1,03% | - |
| 21.10.2025 | 29,05 | 29,90 | 29,00 | 29,00 | 3,94% | - |
| 20.10.2025 | 30,05 | 30,05 | 27,90 | 27,90 | -0,71% | - |
| 16.10.2025 | 29,00 | 29,10 | 28,10 | 28,10 | -2,60% | - |
| 15.10.2025 | 29,45 | 29,45 | 28,60 | 28,85 | 3,78% | - |
| 13.10.2025 | 28,80 | 29,20 | 27,80 | 27,80 | -0,71% | - |
| 10.10.2025 | 29,85 | 29,85 | 28,00 | 28,00 | -0,71% | - |
| 09.10.2025 | 28,65 | 28,95 | 28,20 | 28,20 | -2,59% | - |
| 08.10.2025 | 29,60 | 29,60 | 28,00 | 28,95 | 3,39% | - |
| 07.10.2025 | 29,05 | 29,05 | 28,00 | 28,00 | 2,19% | - |
| 06.10.2025 | 28,60 | 28,65 | 27,40 | 27,40 | -1,79% | - |
| 03.10.2025 | 29,60 | 29,60 | 27,90 | 27,90 | 1,45% | - |
| 02.10.2025 | 29,80 | 29,80 | 27,50 | 27,50 | -4,51% | - |
| 01.10.2025 | 28,75 | 28,90 | 27,90 | 28,80 | 5,11% | - |
| 30.09.2025 | 28,65 | 28,65 | 27,40 | 27,40 | 1,86% | - |
| 29.09.2025 | 28,95 | 28,95 | 26,90 | 26,90 | -4,78% | - |
| 26.09.2025 | 28,80 | 28,80 | 28,25 | 28,25 | -0,88% | - |
| 25.09.2025 | 28,75 | 28,90 | 28,50 | 28,50 | 2,15% | - |
| 24.09.2025 | 28,45 | 28,85 | 27,90 | 27,90 | 2,57% | - |
| 23.09.2025 | 28,65 | 28,65 | 27,20 | 27,20 | 1,49% | - |
| 22.09.2025 | 27,65 | 27,65 | 26,80 | 26,80 | -2,72% | - |