20,250€
5,47%
Echtzeit-Aktienkurs PRECIA SA EO -,50
Bid:
Ask:
Aktienkurse zur PRECIA SA EO -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 19,98 | 20,98 | 19,33 | 20,93 | 4,10% | 5.610,00 |
| 21.10.2026 | 20,68 | 21,13 | 19,55 | 20,10 | -3,13% | 4.800,00 |
| 20.10.2026 | 20,68 | 21,50 | 20,20 | 20,75 | 0,48% | - |
| 19.10.2026 | 21,30 | 21,70 | 20,15 | 20,65 | -3,28% | - |
| 16.10.2026 | 22,65 | 22,85 | 20,85 | 21,35 | -5,11% | - |
| 15.10.2026 | 22,85 | 23,40 | 22,05 | 22,50 | -2,17% | 17,00 |
| 14.10.2026 | 24,05 | 24,25 | 22,85 | 23,00 | -3,36% | - |
| 13.10.2026 | 24,25 | 24,35 | 23,45 | 23,80 | -2,06% | - |
| 12.10.2026 | 24,80 | 25,35 | 23,35 | 24,30 | -1,82% | 380,00 |
| 09.10.2026 | 25,00 | 25,00 | 24,05 | 24,75 | 1,02% | - |
| 08.10.2026 | 25,10 | 25,10 | 24,10 | 24,50 | -2,97% | 316,00 |
| 07.10.2026 | 23,95 | 25,25 | 23,95 | 25,25 | 4,99% | - |
| 06.10.2026 | 24,55 | 24,55 | 23,45 | 24,05 | -1,43% | - |
| 05.10.2026 | 23,25 | 25,30 | 22,35 | 24,40 | 3,61% | - |
| 02.10.2026 | 22,70 | 23,60 | 22,25 | 23,55 | 3,29% | - |
| 01.10.2026 | 22,70 | 23,00 | 22,70 | 22,80 | -0,65% | - |
| 30.09.2026 | 23,70 | 24,25 | 22,20 | 22,95 | -2,13% | 4.312,00 |
| 29.09.2026 | 22,95 | 24,10 | 22,65 | 23,45 | 1,08% | - |
| 28.09.2026 | 22,95 | 23,60 | 22,25 | 23,20 | 3,34% | - |
| 25.09.2026 | 22,75 | 23,20 | 22,15 | 22,45 | -1,10% | 1.075,00 |
| 24.09.2026 | 24,20 | 24,85 | 22,45 | 22,70 | -6,00% | 170,00 |
| 23.09.2026 | 24,85 | 24,90 | 24,10 | 24,15 | -2,82% | 12,00 |
| 22.09.2026 | 24,65 | 25,00 | 24,30 | 24,85 | 2,05% | 90,00 |
| 21.09.2026 | 24,45 | 24,65 | 24,30 | 24,35 | -0,20% | - |
| 18.09.2026 | 24,40 | 24,60 | 23,95 | 24,40 | -0,20% | 499,00 |
| 17.09.2026 | 24,40 | 24,75 | 23,95 | 24,45 | 0,41% | - |
| 16.09.2026 | 23,65 | 24,35 | 23,00 | 24,35 | 3,84% | - |
| 15.09.2026 | 24,20 | 24,50 | 22,95 | 23,45 | -3,50% | 600,00 |
| 14.09.2026 | 25,15 | 25,55 | 23,60 | 24,30 | -5,08% | 990,00 |
| 11.09.2026 | 25,25 | 25,80 | 25,05 | 25,60 | 3,23% | 140,00 |
| 10.09.2026 | 24,85 | 25,70 | 24,70 | 24,80 | 0,40% | 572,00 |
| 09.09.2026 | 24,65 | 25,00 | 24,20 | 24,70 | 1,65% | 84,00 |
| 08.09.2026 | 24,30 | 24,90 | 24,10 | 24,30 | -0,21% | 4,00 |
| 07.09.2026 | 23,90 | 24,90 | 23,80 | 24,35 | 1,46% | 369,00 |
| 04.09.2026 | 25,05 | 25,50 | 23,80 | 24,00 | -3,42% | 662,00 |
| 03.09.2026 | 25,85 | 26,60 | 24,80 | 24,85 | -4,05% | - |
| 02.09.2026 | 26,40 | 26,60 | 25,35 | 25,90 | -2,26% | 4.003,00 |
| 01.09.2026 | 26,15 | 27,10 | 25,75 | 26,50 | 1,53% | - |
| 31.08.2026 | 25,20 | 27,00 | 24,95 | 26,10 | 3,98% | 950,00 |
| 28.08.2026 | 25,90 | 26,10 | 24,90 | 25,10 | 0,60% | 390,00 |
| 27.08.2026 | 26,60 | 27,05 | 24,70 | 24,95 | -5,31% | 3.545,00 |
| 26.08.2026 | 26,60 | 26,75 | 26,25 | 26,35 | -2,04% | - |
| 25.08.2026 | 26,30 | 27,05 | 26,30 | 26,90 | 0,37% | - |
| 24.08.2026 | 27,00 | 27,55 | 26,50 | 26,80 | 0,00% | - |
| 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 |