26,700€
Echtzeit-Aktienkurs Précia S.A.
Bid:
Ask:
Aktienkurse zur Précia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 27,00 | 27,55 | 26,50 | 26,50 | -1,12% | - |
| 21.08.2026 | 27,35 | 28,20 | 26,70 | 26,80 | -4,80% | 100,00 |
| 20.08.2026 | 27,55 | 29,10 | 27,05 | 28,15 | -1,40% | - |
| 19.08.2026 | 27,10 | 30,00 | 27,00 | 28,55 | 4,96% | - |
| 18.08.2026 | 27,05 | 27,45 | 27,05 | 27,20 | -0,55% | - |
| 17.08.2026 | 27,25 | 27,45 | 27,10 | 27,35 | 0,55% | - |
| 14.08.2026 | 27,20 | 27,25 | 27,00 | 27,20 | 0,37% | - |
| 13.08.2026 | 27,45 | 27,50 | 26,95 | 27,10 | -0,91% | 80,00 |
| 12.08.2026 | 27,20 | 28,00 | 26,85 | 27,35 | 1,11% | 1.904,00 |
| 11.08.2026 | 27,55 | 28,55 | 26,85 | 27,05 | -4,75% | - |
| 10.08.2026 | 27,75 | 28,45 | 27,10 | 28,40 | -0,87% | - |
| 07.08.2026 | 27,25 | 28,75 | 26,80 | 28,65 | 4,95% | 4.800,00 |
| 06.08.2026 | 26,90 | 27,45 | 26,75 | 27,30 | 1,68% | 6.975,00 |
| 05.08.2026 | 25,50 | 26,85 | 25,40 | 26,85 | 5,29% | - |
| 04.08.2026 | 26,30 | 26,95 | 25,35 | 25,50 | 0,79% | - |
| 03.08.2026 | 25,90 | 26,25 | 24,55 | 25,30 | -1,75% | - |
| 31.07.2026 | 25,40 | 27,25 | 25,00 | 25,75 | 2,18% | 2.750,00 |
| 30.07.2026 | 24,90 | 25,75 | 24,85 | 25,20 | 0,60% | - |
| 29.07.2026 | 24,75 | 25,40 | 24,70 | 25,05 | 0,60% | - |
| 28.07.2026 | 25,25 | 25,50 | 24,80 | 24,90 | -1,78% | - |
| 27.07.2026 | 25,70 | 26,05 | 25,15 | 25,35 | -0,39% | - |
| 24.07.2026 | 25,40 | 25,55 | 25,40 | 25,45 | -0,20% | 480,00 |
| 23.07.2026 | 25,20 | 25,65 | 25,20 | 25,50 | -0,20% | 266,00 |
| 22.07.2026 | 25,65 | 26,30 | 25,40 | 25,55 | 0,79% | - |
| 21.07.2026 | 25,10 | 25,85 | 25,10 | 25,35 | 1,20% | - |
| 20.07.2026 | 25,20 | 25,75 | 25,05 | 25,05 | -0,40% | - |
| 17.07.2026 | 24,45 | 25,75 | 24,15 | 25,15 | 2,65% | - |
| 16.07.2026 | 25,15 | 26,15 | 24,20 | 24,50 | -2,58% | - |
| 15.07.2026 | 24,75 | 26,05 | 24,55 | 25,15 | 0,40% | - |
| 14.07.2026 | 24,75 | 25,30 | 24,60 | 25,05 | 1,42% | - |
| 13.07.2026 | 24,50 | 24,90 | 24,50 | 24,70 | -0,60% | 1.350,00 |
| 10.07.2026 | 24,70 | 25,70 | 24,40 | 24,85 | 0,61% | - |
| 09.07.2026 | 25,15 | 25,25 | 24,60 | 24,70 | -1,40% | - |
| 08.07.2026 | 24,80 | 25,70 | 24,65 | 25,05 | 0,60% | - |
| 07.07.2026 | 24,90 | 25,75 | 24,90 | 24,90 | -0,80% | - |
| 06.07.2026 | 24,65 | 25,10 | 24,55 | 25,10 | 1,83% | 44,00 |
| 03.07.2026 | 25,35 | 25,55 | 24,55 | 24,65 | -1,99% | 8.000,00 |
| 02.07.2026 | 25,00 | 25,15 | 24,85 | 25,15 | 0,60% | - |
| 01.07.2026 | 25,15 | 25,20 | 24,80 | 25,00 | -0,60% | - |
| 30.06.2026 | 25,30 | 26,40 | 25,15 | 25,15 | -0,20% | - |
| 29.06.2026 | 25,45 | 26,15 | 25,00 | 25,20 | 0,20% | - |
| 26.06.2026 | 24,85 | 25,35 | 24,85 | 25,15 | -0,20% | - |
| 25.06.2026 | 25,30 | 25,35 | 25,15 | 25,20 | -0,40% | 18,00 |
| 24.06.2026 | 25,55 | 25,60 | 25,30 | 25,30 | -1,17% | - |
| 23.06.2026 | 24,95 | 25,60 | 24,80 | 25,60 | 1,39% | - |
| 22.06.2026 | 25,70 | 26,00 | 24,80 | 25,25 | -1,75% | 1.027,00 |
| 19.06.2026 | 25,60 | 25,85 | 25,60 | 25,70 | 0,19% | 5.500,00 |
| 18.06.2026 | 25,80 | 25,95 | 25,60 | 25,65 | 0,39% | - |
| 17.06.2026 | 26,30 | 26,80 | 25,55 | 25,55 | -2,29% | 792,00 |
| 16.06.2026 | 26,05 | 26,70 | 26,00 | 26,15 | 0,58% | - |
| 15.06.2026 | 26,55 | 27,25 | 25,90 | 26,00 | 0,58% | - |
| 12.06.2026 | 26,05 | 26,05 | 25,40 | 25,85 | -0,77% | - |
| 11.06.2026 | 25,45 | 26,30 | 25,35 | 26,05 | 2,76% | - |
| 10.06.2026 | 26,15 | 26,60 | 25,35 | 25,35 | -3,06% | - |
| 09.06.2026 | 26,70 | 26,70 | 25,65 | 26,15 | 0,58% | - |
| 08.06.2026 | 25,25 | 26,25 | 25,15 | 26,00 | 1,76% | - |
| 05.06.2026 | 26,05 | 26,85 | 25,45 | 25,55 | -2,11% | 110,00 |
| 04.06.2026 | 26,90 | 27,30 | 26,10 | 26,10 | -1,88% | - |
| 03.06.2026 | 26,45 | 27,85 | 26,20 | 26,60 | 0,57% | - |
| 02.06.2026 | 26,45 | 26,90 | 25,85 | 26,45 | 0,38% | 2.737,00 |
| 01.06.2026 | 26,65 | 27,65 | 26,15 | 26,35 | -0,75% | 4.218,00 |
| 29.05.2026 | 26,60 | 26,95 | 26,45 | 26,55 | 0,38% | 978,00 |
| 28.05.2026 | 26,20 | 26,60 | 26,05 | 26,45 | 0,19% | 100,00 |
| 27.05.2026 | 26,50 | 26,90 | 26,25 | 26,40 | -0,94% | - |
| 26.05.2026 | 26,85 | 27,30 | 26,05 | 26,65 | -1,11% | 2.300,00 |
| 25.05.2026 | 28,00 | 28,00 | 26,45 | 26,95 | -2,18% | 5.644,00 |
| 22.05.2026 | 26,60 | 27,75 | 26,05 | 27,55 | 2,99% | - |
| 21.05.2026 | 26,50 | 26,95 | 26,25 | 26,75 | 0,00% | 2.700,00 |
| 20.05.2026 | 26,50 | 26,90 | 26,10 | 26,75 | -0,74% | - |
| 19.05.2026 | 26,65 | 26,95 | 26,60 | 26,95 | 0,00% | - |
| 18.05.2026 | 26,80 | 27,40 | 26,35 | 26,95 | -1,10% | - |
| 15.05.2026 | 26,80 | 27,50 | 26,80 | 27,25 | 0,18% | - |
| 14.05.2026 | 27,10 | 27,75 | 26,70 | 27,20 | 1,68% | 10,00 |
| 13.05.2026 | 27,45 | 27,65 | 26,70 | 26,75 | -2,73% | - |
| 12.05.2026 | 26,50 | 27,65 | 26,40 | 27,50 | 2,42% | - |
| 11.05.2026 | 26,90 | 27,40 | 26,40 | 26,85 | -1,47% | - |
| 08.05.2026 | 26,75 | 27,25 | 26,45 | 27,25 | 1,49% | - |
| 07.05.2026 | 25,85 | 26,90 | 25,85 | 26,85 | 2,87% | - |
| 06.05.2026 | 24,85 | 26,80 | 24,60 | 26,10 | 5,67% | - |
| 05.05.2026 | 24,95 | 25,25 | 24,50 | 24,70 | 0,20% | - |
| 04.05.2026 | 25,05 | 25,25 | 24,65 | 24,65 | -1,79% | - |
| 30.04.2026 | 25,10 | 25,35 | 24,75 | 25,10 | 1,62% | - |
| 29.04.2026 | 25,05 | 25,60 | 24,70 | 24,70 | -1,40% | - |
| 28.04.2026 | 25,25 | 25,60 | 24,70 | 25,05 | -1,38% | - |
| 27.04.2026 | 24,95 | 25,60 | 24,65 | 25,40 | 0,79% | - |
| 24.04.2026 | 25,20 | 25,35 | 24,45 | 25,20 | -0,40% | - |
| 23.04.2026 | 24,95 | 25,30 | 24,95 | 25,30 | 1,00% | - |
| 22.04.2026 | 25,50 | 25,50 | 25,00 | 25,05 | -0,99% | - |
| 21.04.2026 | 24,55 | 25,75 | 24,50 | 25,30 | 2,85% | - |
| 20.04.2026 | 24,25 | 25,05 | 24,20 | 24,60 | 1,23% | - |
| 17.04.2026 | 24,65 | 24,95 | 24,30 | 24,30 | -1,82% | - |
| 16.04.2026 | 24,95 | 25,15 | 24,50 | 24,75 | -1,00% | - |
| 15.04.2026 | 24,40 | 25,00 | 24,35 | 25,00 | 1,83% | - |
| 14.04.2026 | 24,55 | 24,85 | 24,25 | 24,55 | 0,82% | - |
| 13.04.2026 | 24,05 | 24,40 | 24,05 | 24,35 | 0,62% | - |
| 10.04.2026 | 24,70 | 25,10 | 24,20 | 24,20 | -0,82% | - |
| 09.04.2026 | 24,90 | 25,20 | 24,40 | 24,40 | -2,98% | - |
| 08.04.2026 | 24,55 | 25,35 | 23,60 | 25,15 | 6,79% | - |
| 07.04.2026 | 24,30 | 24,75 | 23,30 | 23,55 | -4,46% | - |
| 02.04.2026 | 24,20 | 25,30 | 24,15 | 24,65 | -1,40% | - |