29,800€
-5,10%
Echtzeit-Aktienkurs PRECIA SA EO -,50
Bid:
Ask:
Aktienkurse zur PRECIA SA EO -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 32,20 | 32,85 | 30,75 | 30,75 | -3,91% | - |
| 27.02.2025 | 32,35 | 33,25 | 32,00 | 32,00 | -1,08% | - |
| 26.02.2025 | 32,20 | 33,25 | 32,20 | 32,35 | 0,47% | - |
| 25.02.2025 | 31,30 | 32,25 | 31,30 | 32,20 | 0,00% | - |
| 24.02.2025 | 32,15 | 32,30 | 31,90 | 32,20 | 0,63% | - |
| 21.02.2025 | 31,20 | 32,85 | 31,20 | 32,00 | -0,16% | - |
| 20.02.2025 | 31,85 | 32,10 | 31,85 | 32,05 | 0,63% | - |
| 19.02.2025 | 30,20 | 32,05 | 30,20 | 31,85 | 2,41% | - |
| 18.02.2025 | 29,80 | 31,40 | 29,80 | 31,10 | 1,63% | - |
| 17.02.2025 | 29,20 | 30,65 | 29,20 | 30,60 | 2,17% | - |
| 14.02.2025 | 30,00 | 30,00 | 29,95 | 29,95 | -0,17% | - |
| 13.02.2025 | 28,90 | 30,60 | 28,90 | 30,00 | 0,84% | - |
| 12.02.2025 | 29,80 | 30,80 | 29,75 | 29,75 | -0,17% | - |
| 11.02.2025 | 28,70 | 29,85 | 28,70 | 29,80 | 0,85% | - |
| 10.02.2025 | 29,50 | 30,25 | 29,45 | 29,55 | 0,17% | - |
| 07.02.2025 | 28,60 | 30,25 | 28,60 | 29,50 | 0,17% | - |
| 06.02.2025 | 29,10 | 29,80 | 29,05 | 29,45 | 0,86% | - |
| 05.02.2025 | 28,10 | 29,20 | 28,10 | 29,20 | 0,69% | - |
| 04.02.2025 | 29,30 | 29,30 | 29,00 | 29,00 | -1,02% | - |
| 03.02.2025 | 28,85 | 29,80 | 28,85 | 29,30 | 1,56% | - |
| 31.01.2025 | 28,10 | 29,20 | 28,10 | 28,85 | -1,20% | - |
| 30.01.2025 | 29,25 | 29,25 | 28,75 | 29,20 | -0,17% | - |
| 29.01.2025 | 28,85 | 29,80 | 28,55 | 29,25 | 1,39% | - |
| 28.01.2025 | 28,85 | 29,45 | 28,65 | 28,85 | 0,17% | - |
| 27.01.2025 | 28,20 | 29,70 | 28,20 | 28,80 | -1,03% | - |
| 24.01.2025 | 28,60 | 29,40 | 28,60 | 29,10 | -0,85% | - |
| 23.01.2025 | 28,70 | 30,05 | 28,70 | 29,35 | -0,51% | - |
| 22.01.2025 | 29,20 | 30,30 | 29,20 | 29,50 | -1,99% | - |
| 21.01.2025 | 29,95 | 30,60 | 29,95 | 30,10 | 0,50% | - |
| 20.01.2025 | 30,10 | 30,35 | 29,85 | 29,95 | -0,33% | - |
| 17.01.2025 | 30,10 | 33,30 | 29,65 | 30,05 | -3,69% | - |
| 16.01.2025 | 31,60 | 32,85 | 30,80 | 31,20 | -1,27% | - |
| 15.01.2025 | 31,15 | 31,65 | 30,95 | 31,60 | 2,10% | - |
| 14.01.2025 | 31,20 | 31,20 | 30,75 | 30,95 | -0,80% | - |
| 13.01.2025 | 30,50 | 32,10 | 30,50 | 31,20 | -2,50% | - |
| 10.01.2025 | 30,40 | 32,60 | 30,40 | 32,00 | 0,31% | - |
| 09.01.2025 | 31,15 | 33,00 | 30,80 | 31,90 | 2,41% | - |
| 08.01.2025 | 29,70 | 31,50 | 29,70 | 31,15 | 1,96% | - |
| 07.01.2025 | 30,50 | 31,05 | 30,45 | 30,55 | 0,16% | - |
| 06.01.2025 | 29,60 | 31,75 | 29,60 | 30,50 | -0,49% | - |
| 03.01.2025 | 30,80 | 30,95 | 30,55 | 30,65 | -0,49% | - |
| 02.01.2025 | 30,60 | 30,80 | 30,35 | 30,80 | 1,32% | - |
| 30.12.2024 | 29,90 | 31,40 | 29,35 | 30,40 | 0,16% | - |
| 27.12.2024 | 31,40 | 31,40 | 30,35 | 30,35 | 0,33% | - |
| 23.12.2024 | 28,90 | 30,45 | 28,90 | 30,25 | 1,17% | 72,00 |
| 20.12.2024 | 28,80 | 30,10 | 28,80 | 29,90 | 0,17% | - |
| 19.12.2024 | 28,90 | 31,20 | 28,90 | 29,85 | -0,33% | - |
| 18.12.2024 | 30,05 | 30,15 | 29,65 | 29,95 | -0,50% | - |
| 17.12.2024 | 31,85 | 31,85 | 29,80 | 30,10 | -5,49% | - |
| 16.12.2024 | 27,80 | 34,10 | 27,80 | 31,85 | 9,83% | - |
| 13.12.2024 | 28,10 | 29,15 | 28,10 | 29,00 | -0,51% | - |
| 12.12.2024 | 28,90 | 29,15 | 28,85 | 29,15 | 0,69% | - |
| 11.12.2024 | 28,10 | 29,50 | 28,10 | 28,95 | -1,03% | - |
| 10.12.2024 | 28,00 | 29,25 | 28,00 | 29,25 | 1,74% | - |
| 09.12.2024 | 27,90 | 29,30 | 27,90 | 28,75 | -1,03% | - |
| 06.12.2024 | 27,80 | 29,15 | 27,80 | 29,05 | 0,52% | - |
| 05.12.2024 | 29,05 | 30,05 | 28,45 | 28,90 | -0,34% | - |
| 04.12.2024 | 29,25 | 29,85 | 28,85 | 29,00 | -1,19% | - |
| 03.12.2024 | 29,90 | 30,00 | 29,35 | 29,35 | -1,84% | - |
| 02.12.2024 | 29,40 | 31,40 | 29,40 | 29,90 | -2,61% | - |
| 29.11.2024 | 29,50 | 31,00 | 29,45 | 30,70 | 1,32% | - |
| 28.11.2024 | 28,50 | 30,50 | 28,50 | 30,30 | 2,54% | - |
| 27.11.2024 | 28,45 | 29,60 | 28,45 | 29,55 | 3,87% | - |
| 26.11.2024 | 27,20 | 28,50 | 27,20 | 28,45 | 0,35% | - |
| 25.11.2024 | 27,30 | 29,45 | 27,30 | 28,35 | 1,07% | - |
| 22.11.2024 | 27,70 | 28,55 | 27,70 | 28,05 | -1,58% | - |
| 21.11.2024 | 27,70 | 29,15 | 27,70 | 28,50 | -0,18% | - |
| 20.11.2024 | 29,60 | 29,60 | 28,55 | 28,55 | -0,17% | - |
| 19.11.2024 | 27,70 | 28,70 | 27,70 | 28,60 | 0,00% | - |
| 18.11.2024 | 28,55 | 29,70 | 28,55 | 28,60 | 0,00% | - |
| 15.11.2024 | 28,50 | 29,00 | 28,20 | 28,60 | 0,35% | - |
| 14.11.2024 | 27,30 | 28,75 | 27,30 | 28,50 | 1,24% | - |
| 13.11.2024 | 28,10 | 28,40 | 28,10 | 28,15 | 0,00% | - |
| 12.11.2024 | 27,90 | 28,95 | 27,90 | 28,15 | -2,76% | - |
| 11.11.2024 | 28,30 | 29,25 | 28,30 | 28,95 | -1,03% | - |
| 08.11.2024 | 28,40 | 29,40 | 28,25 | 29,25 | 2,99% | - |
| 07.11.2024 | 27,30 | 28,60 | 27,30 | 28,40 | -0,18% | - |
| 06.11.2024 | 27,10 | 28,80 | 27,10 | 28,45 | 0,35% | - |
| 05.11.2024 | 29,10 | 29,90 | 27,80 | 28,35 | -2,58% | - |
| 04.11.2024 | 28,30 | 34,00 | 28,30 | 29,10 | -1,36% | - |
| 01.11.2024 | 27,80 | 29,50 | 27,80 | 29,50 | 2,25% | - |
| 31.10.2024 | 28,55 | 29,25 | 28,50 | 28,85 | 0,87% | - |
| 30.10.2024 | 29,00 | 29,70 | 28,55 | 28,60 | -1,38% | - |
| 29.10.2024 | 29,15 | 29,85 | 29,00 | 29,00 | -0,51% | - |
| 28.10.2024 | 30,15 | 30,15 | 29,15 | 29,15 | -3,64% | - |
| 25.10.2024 | 30,30 | 30,45 | 29,90 | 30,25 | -0,17% | - |
| 24.10.2024 | 29,30 | 31,40 | 29,30 | 30,30 | 0,00% | - |
| 23.10.2024 | 30,00 | 31,65 | 30,00 | 30,30 | -1,62% | - |
| 22.10.2024 | 29,90 | 31,85 | 29,90 | 30,80 | -0,16% | - |
| 21.10.2024 | 31,00 | 31,90 | 30,80 | 30,85 | -0,48% | - |
| 18.10.2024 | 30,20 | 31,10 | 30,20 | 31,00 | 0,32% | - |
| 17.10.2024 | 29,90 | 31,05 | 29,90 | 30,90 | 0,16% | - |
| 16.10.2024 | 30,75 | 31,00 | 30,75 | 30,85 | 0,16% | - |
| 15.10.2024 | 30,95 | 31,85 | 30,75 | 30,80 | -0,48% | - |
| 14.10.2024 | 30,30 | 32,00 | 30,30 | 30,95 | -0,64% | - |
| 11.10.2024 | 30,30 | 31,20 | 30,30 | 31,15 | 0,00% | - |
| 10.10.2024 | 31,05 | 32,00 | 30,95 | 31,15 | 0,65% | - |
| 09.10.2024 | 30,40 | 31,30 | 30,40 | 30,95 | -1,12% | - |
| 08.10.2024 | 31,55 | 32,50 | 31,10 | 31,30 | -0,79% | - |
| 07.10.2024 | 30,40 | 32,20 | 30,40 | 31,55 | 0,96% | - |