28,950€
4,14%
Echtzeit-Aktienkurs Précia S.A.
Bid:
Ask:
Aktienkurse zur Précia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 27,90 | 27,90 | 27,15 | 27,55 | 2,80% | - |
| 18.09.2025 | 27,75 | 27,95 | 26,80 | 26,80 | -0,74% | - |
| 17.09.2025 | 28,10 | 28,10 | 27,00 | 27,00 | 1,50% | - |
| 16.09.2025 | 28,40 | 28,40 | 26,60 | 26,60 | -2,74% | - |
| 15.09.2025 | 28,40 | 28,40 | 27,35 | 27,35 | -0,18% | - |
| 12.09.2025 | 28,00 | 28,00 | 27,30 | 27,40 | 3,40% | - |
| 11.09.2025 | 28,00 | 28,00 | 26,50 | 26,50 | 0,76% | - |
| 10.09.2025 | 27,25 | 27,30 | 26,30 | 26,30 | -3,13% | - |
| 05.09.2025 | 27,05 | 27,20 | 26,85 | 27,15 | 0,56% | - |
| 04.09.2025 | 27,80 | 27,80 | 26,95 | 27,00 | 0,37% | - |
| 03.09.2025 | 27,00 | 27,15 | 26,85 | 26,90 | 0,19% | 14,00 |
| 02.09.2025 | 27,20 | 27,20 | 26,80 | 26,85 | -0,92% | - |
| 01.09.2025 | 27,50 | 27,50 | 26,70 | 27,10 | 1,69% | - |
| 29.08.2025 | 27,40 | 27,40 | 26,55 | 26,65 | -0,74% | - |
| 28.08.2025 | 27,45 | 27,45 | 26,50 | 26,85 | 1,51% | - |
| 27.08.2025 | 28,95 | 28,95 | 26,35 | 26,45 | -7,19% | - |
| 26.08.2025 | 29,60 | 29,60 | 28,30 | 28,50 | -0,52% | - |
| 25.08.2025 | 28,85 | 28,85 | 28,45 | 28,65 | 0,35% | 50,00 |
| 22.08.2025 | 29,85 | 29,85 | 28,55 | 28,55 | -1,04% | - |
| 21.08.2025 | 29,85 | 29,85 | 28,80 | 28,85 | -3,03% | 100,00 |
| 20.08.2025 | 28,70 | 29,75 | 28,65 | 29,75 | 3,12% | - |
| 19.08.2025 | 28,75 | 28,85 | 28,35 | 28,85 | 2,30% | - |
| 18.08.2025 | 28,85 | 29,00 | 28,20 | 28,20 | -0,35% | - |
| 15.08.2025 | 28,60 | 28,65 | 28,30 | 28,30 | 0,18% | - |
| 14.08.2025 | 28,65 | 28,65 | 28,05 | 28,25 | 0,18% | - |
| 13.08.2025 | 28,60 | 28,60 | 28,00 | 28,20 | -1,23% | - |
| 12.08.2025 | 28,95 | 28,95 | 28,25 | 28,55 | -1,38% | - |
| 11.08.2025 | 28,80 | 28,95 | 28,80 | 28,95 | 0,52% | - |
| 08.08.2025 | 29,35 | 29,35 | 28,35 | 28,80 | 1,77% | - |
| 07.08.2025 | 28,85 | 29,40 | 28,30 | 28,30 | -1,91% | - |
| 06.08.2025 | 28,80 | 29,05 | 28,80 | 28,85 | 1,05% | - |
| 05.08.2025 | 28,80 | 29,20 | 28,55 | 28,55 | -0,17% | - |
| 04.08.2025 | 29,80 | 29,80 | 28,50 | 28,60 | -0,52% | - |
| 01.08.2025 | 29,00 | 29,00 | 28,60 | 28,75 | -0,86% | - |
| 31.07.2025 | 28,80 | 29,05 | 28,75 | 29,00 | -0,34% | - |
| 30.07.2025 | 29,40 | 29,45 | 29,10 | 29,10 | -1,36% | - |
| 29.07.2025 | 30,60 | 30,60 | 29,10 | 29,50 | 0,51% | 83,00 |
| 28.07.2025 | 29,45 | 29,45 | 29,00 | 29,35 | 0,86% | - |
| 25.07.2025 | 29,35 | 29,40 | 28,40 | 29,10 | 2,65% | - |
| 24.07.2025 | 28,85 | 28,85 | 27,75 | 28,35 | 1,43% | - |
| 23.07.2025 | 28,20 | 28,45 | 27,45 | 27,95 | -0,89% | - |
| 22.07.2025 | 28,65 | 28,65 | 27,85 | 28,20 | 0,18% | - |
| 21.07.2025 | 28,15 | 28,30 | 28,10 | 28,15 | -0,18% | - |
| 18.07.2025 | 29,15 | 29,15 | 28,15 | 28,20 | -0,53% | - |
| 17.07.2025 | 29,05 | 29,05 | 28,30 | 28,35 | -0,35% | - |
| 16.07.2025 | 28,85 | 28,85 | 28,45 | 28,45 | 0,35% | - |
| 15.07.2025 | 29,00 | 29,00 | 28,30 | 28,35 | -2,07% | - |
| 14.07.2025 | 28,75 | 28,95 | 28,60 | 28,95 | 2,84% | - |
| 11.07.2025 | 28,80 | 28,80 | 28,05 | 28,15 | -2,26% | - |
| 10.07.2025 | 29,15 | 29,15 | 28,25 | 28,80 | -0,35% | - |
| 09.07.2025 | 29,60 | 29,60 | 28,85 | 28,90 | -0,52% | - |
| 08.07.2025 | 29,10 | 29,25 | 29,05 | 29,05 | -0,34% | - |
| 07.07.2025 | 30,05 | 30,05 | 29,15 | 29,15 | -0,51% | - |
| 04.07.2025 | 29,15 | 29,40 | 29,15 | 29,30 | 0,17% | - |
| 03.07.2025 | 28,10 | 30,35 | 28,10 | 29,25 | 1,21% | - |
| 02.07.2025 | 29,80 | 32,00 | 28,05 | 28,90 | -2,86% | - |
| 01.07.2025 | 30,80 | 30,80 | 29,40 | 29,75 | 0,34% | - |
| 30.06.2025 | 30,05 | 30,05 | 29,15 | 29,65 | 0,17% | - |
| 27.06.2025 | 28,60 | 30,05 | 28,60 | 29,60 | 0,17% | - |
| 26.06.2025 | 29,55 | 29,95 | 29,50 | 29,55 | 0,00% | - |
| 25.06.2025 | 28,50 | 30,80 | 28,50 | 29,55 | 0,00% | - |
| 24.06.2025 | 28,70 | 29,95 | 28,70 | 29,55 | 0,00% | - |
| 23.06.2025 | 28,50 | 30,80 | 28,50 | 29,55 | -0,17% | - |
| 20.06.2025 | 29,10 | 30,35 | 29,10 | 29,60 | 1,72% | - |
| 19.06.2025 | 27,90 | 29,25 | 27,90 | 29,10 | 1,04% | - |
| 18.06.2025 | 28,10 | 29,35 | 28,10 | 28,80 | 2,13% | - |
| 17.06.2025 | 27,90 | 29,55 | 27,90 | 28,20 | -2,08% | - |
| 16.06.2025 | 28,50 | 30,25 | 28,50 | 28,80 | -3,52% | - |
| 13.06.2025 | 28,50 | 30,05 | 28,50 | 29,85 | 0,84% | - |
| 12.06.2025 | 29,40 | 31,65 | 29,40 | 29,60 | -2,31% | - |
| 11.06.2025 | 28,90 | 30,80 | 28,90 | 30,30 | 2,02% | - |
| 10.06.2025 | 29,00 | 30,45 | 29,00 | 29,70 | -0,34% | - |
| 09.06.2025 | 28,65 | 29,90 | 28,65 | 29,80 | 4,01% | - |
| 06.06.2025 | 27,30 | 28,70 | 27,30 | 28,65 | 1,06% | - |
| 05.06.2025 | 27,00 | 28,40 | 27,00 | 28,35 | 1,43% | - |
| 04.06.2025 | 27,70 | 29,15 | 27,70 | 27,95 | -2,27% | - |
| 03.06.2025 | 27,40 | 29,60 | 27,40 | 28,60 | -0,69% | - |
| 02.06.2025 | 28,10 | 29,20 | 28,10 | 28,80 | -0,17% | - |
| 30.05.2025 | 28,85 | 29,05 | 28,85 | 28,85 | 0,00% | - |
| 29.05.2025 | 28,10 | 29,60 | 28,10 | 28,85 | -0,17% | - |
| 28.05.2025 | 28,20 | 29,45 | 28,20 | 28,90 | -1,03% | - |
| 27.05.2025 | 29,25 | 30,25 | 28,75 | 29,20 | -0,17% | - |
| 26.05.2025 | 27,90 | 29,45 | 27,90 | 29,25 | 0,69% | - |