28,200€
-0,18%
Echtzeit-Aktienkurs PRECIA SA EO -,50
Bid:
Ask:
Aktienkurse zur PRECIA SA EO -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 28,35 | 28,35 | 28,20 | 28,20 | -0,18% | - |
| 17.09.2024 | 28,45 | 28,45 | 28,25 | 28,25 | -0,53% | - |
| 16.09.2024 | 28,35 | 28,45 | 28,25 | 28,40 | 0,00% | - |
| 13.09.2024 | 28,60 | 28,60 | 28,15 | 28,40 | 1,07% | - |
| 12.09.2024 | 28,30 | 28,30 | 27,80 | 28,10 | -1,06% | - |
| 11.09.2024 | 28,50 | 28,55 | 28,40 | 28,40 | -0,35% | - |
| 10.09.2024 | 28,50 | 28,55 | 28,50 | 28,50 | 0,00% | - |
| 09.09.2024 | 29,00 | 29,15 | 28,35 | 28,50 | -1,04% | - |
| 06.09.2024 | 28,70 | 28,80 | 28,10 | 28,80 | 0,52% | - |
| 05.09.2024 | 28,80 | 28,80 | 28,60 | 28,65 | 0,17% | - |
| 04.09.2024 | 28,65 | 28,70 | 28,60 | 28,60 | -0,35% | - |
| 03.09.2024 | 28,85 | 29,05 | 28,70 | 28,70 | -0,17% | - |
| 02.09.2024 | 28,65 | 29,10 | 28,65 | 28,75 | 0,17% | - |
| 30.08.2024 | 28,95 | 28,95 | 28,70 | 28,70 | -0,35% | - |
| 29.08.2024 | 29,45 | 29,45 | 28,75 | 28,80 | -1,03% | - |
| 28.08.2024 | 29,25 | 29,25 | 29,10 | 29,10 | -0,51% | - |
| 27.08.2024 | 29,00 | 29,25 | 29,00 | 29,25 | 0,69% | - |
| 26.08.2024 | 29,05 | 29,20 | 28,85 | 29,05 | 0,00% | - |
| 23.08.2024 | 29,70 | 29,70 | 28,60 | 29,05 | -1,69% | - |
| 22.08.2024 | 28,80 | 29,55 | 28,80 | 29,55 | 2,60% | - |
| 21.08.2024 | 29,15 | 29,15 | 28,65 | 28,80 | -1,37% | - |
| 20.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 19.08.2024 | 29,10 | 29,35 | 28,80 | 29,20 | 0,17% | - |
| 16.08.2024 | 29,15 | 29,20 | 29,15 | 29,15 | -0,17% | - |
| 15.08.2024 | 29,15 | 29,20 | 29,10 | 29,20 | -1,02% | - |
| 14.08.2024 | 29,20 | 29,50 | 29,15 | 29,50 | 0,68% | - |
| 13.08.2024 | 29,30 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 12.08.2024 | 29,35 | 29,55 | 29,30 | 29,30 | -0,34% | - |
| 09.08.2024 | 28,30 | 29,45 | 28,30 | 29,40 | 3,52% | - |
| 08.08.2024 | 28,85 | 28,85 | 28,30 | 28,40 | -0,35% | - |
| 07.08.2024 | 28,55 | 28,55 | 28,25 | 28,50 | -2,73% | - |
| 06.08.2024 | 29,05 | 29,60 | 29,05 | 29,30 | 1,03% | - |
| 05.08.2024 | 29,65 | 29,65 | 28,65 | 29,00 | -2,36% | - |
| 02.08.2024 | 30,50 | 30,50 | 29,70 | 29,70 | -2,46% | - |
| 01.08.2024 | 30,25 | 30,70 | 30,05 | 30,45 | 0,66% | - |
| 31.07.2024 | 30,35 | 30,45 | 30,25 | 30,25 | 0,00% | - |
| 30.07.2024 | 30,50 | 30,50 | 30,25 | 30,25 | 21,49% | - |
| 27.09.2023 | 25,00 | 25,90 | 24,10 | 24,90 | -0,80% | 2.126,00 |
| 26.09.2023 | 26,70 | 26,70 | 24,40 | 25,10 | -1,18% | 1.306,00 |
| 25.09.2023 | 27,00 | 27,00 | 25,30 | 25,40 | -5,93% | 1.134,00 |
| 22.09.2023 | 26,90 | 27,00 | 25,80 | 27,00 | 0,00% | 1.037,00 |
| 21.09.2023 | 26,30 | 27,00 | 26,00 | 27,00 | 3,45% | 545,00 |
| 20.09.2023 | 26,30 | 26,30 | 26,00 | 26,10 | 0,38% | 114,00 |
| 19.09.2023 | 26,30 | 26,50 | 26,00 | 26,00 | -5,11% | 1.164,00 |
| 18.09.2023 | 27,50 | 27,50 | 26,10 | 27,40 | 0,00% | 820,00 |
| 15.09.2023 | 27,50 | 27,50 | 26,60 | 27,40 | -2,14% | 498,00 |
| 14.09.2023 | 27,40 | 28,00 | 26,60 | 28,00 | 1,82% | 456,00 |
| 13.09.2023 | 27,80 | 27,80 | 26,20 | 27,50 | -0,72% | 716,00 |
| 12.09.2023 | 26,80 | 27,70 | 26,80 | 27,70 | -0,72% | 55,00 |
| 11.09.2023 | 28,30 | 28,30 | 26,60 | 27,90 | -1,41% | 1.178,00 |
| 08.09.2023 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | 5,00 |
| 06.09.2023 | 28,30 | 28,30 | 27,20 | 28,30 | 0,00% | 206,00 |
| 05.09.2023 | 28,20 | 28,30 | 28,20 | 28,30 | 0,00% | 17,00 |
| 04.09.2023 | 28,00 | 28,30 | 27,20 | 28,30 | 0,35% | 80,00 |
| 01.09.2023 | 28,20 | 28,20 | 27,10 | 28,20 | -0,35% | 39,00 |
| 31.08.2023 | 28,40 | 28,40 | 27,30 | 28,30 | 0,00% | 177,00 |
| 30.08.2023 | 27,70 | 28,30 | 27,20 | 28,30 | 0,00% | 101,00 |
| 29.08.2023 | 28,40 | 28,40 | 27,00 | 28,30 | -0,70% | 19,00 |
| 28.08.2023 | 27,90 | 28,50 | 26,50 | 28,50 | 3,64% | 5.919,00 |
| 25.08.2023 | 26,30 | 27,50 | 26,30 | 27,50 | 1,10% | 134,00 |
| 24.08.2023 | 27,20 | 27,20 | 26,10 | 27,20 | -0,73% | 142,00 |
| 23.08.2023 | 27,30 | 27,40 | 27,20 | 27,40 | 0,00% | 170,00 |
| 22.08.2023 | 26,00 | 27,40 | 25,60 | 27,40 | 5,38% | 157,00 |
| 21.08.2023 | 26,50 | 26,50 | 26,00 | 26,00 | -3,70% | 961,00 |
| 18.08.2023 | 26,10 | 27,20 | 25,30 | 27,00 | 1,89% | 1.092,00 |
| 17.08.2023 | 26,50 | 26,50 | 26,10 | 26,50 | -0,75% | 164,00 |
| 16.08.2023 | 26,70 | 26,70 | 26,40 | 26,70 | 0,00% | 317,00 |
| 15.08.2023 | 26,70 | 26,70 | 26,70 | 26,70 | 1,14% | 45,00 |
| 14.08.2023 | 27,00 | 27,20 | 26,10 | 26,40 | -3,30% | 1.321,00 |
| 11.08.2023 | 27,50 | 28,40 | 27,20 | 27,30 | -1,80% | 288,00 |
| 10.08.2023 | 27,50 | 27,80 | 27,30 | 27,80 | 0,00% | 301,00 |
| 09.08.2023 | 27,70 | 27,80 | 27,60 | 27,80 | 0,36% | 472,00 |
| 08.08.2023 | 28,60 | 28,60 | 27,60 | 27,70 | -4,15% | 694,00 |
| 07.08.2023 | 28,60 | 28,90 | 28,60 | 28,90 | 0,70% | 103,00 |
| 03.08.2023 | 28,70 | 28,70 | 28,10 | 28,70 | 0,00% | 313,00 |
| 02.08.2023 | 28,20 | 28,70 | 28,10 | 28,70 | 0,00% | 238,00 |
| 01.08.2023 | 28,00 | 28,70 | 28,00 | 28,70 | 0,00% | 693,00 |
| 31.07.2023 | 28,40 | 28,70 | 27,80 | 28,70 | 1,06% | 964,00 |
| 28.07.2023 | 27,60 | 28,40 | 27,60 | 28,40 | 0,00% | 22,00 |
| 27.07.2023 | 27,50 | 28,40 | 27,50 | 28,40 | 0,00% | 335,00 |
| 26.07.2023 | 28,40 | 28,40 | 27,70 | 28,40 | -1,05% | 231,00 |
| 25.07.2023 | 28,00 | 28,70 | 27,40 | 28,70 | 2,50% | 235,00 |
| 24.07.2023 | 28,00 | 28,00 | 27,00 | 28,00 | 0,36% | 278,00 |
| 21.07.2023 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | 44,00 |
| 20.07.2023 | 27,00 | 27,90 | 26,90 | 27,90 | 2,95% | 765,00 |
| 19.07.2023 | 27,10 | 27,10 | 27,10 | 27,10 | -1,45% | 12,00 |
| 18.07.2023 | 27,30 | 27,50 | 27,00 | 27,50 | 0,73% | 90,00 |
| 17.07.2023 | 27,80 | 27,90 | 27,00 | 27,30 | -2,15% | 259,00 |
| 14.07.2023 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | 25,00 |
| 13.07.2023 | 28,20 | 28,20 | 27,70 | 27,70 | 0,00% | 63,00 |
| 12.07.2023 | 27,90 | 27,90 | 27,70 | 27,70 | 2,59% | 42,00 |
| 11.07.2023 | 27,90 | 27,90 | 27,00 | 27,00 | -3,23% | 1.185,00 |
| 10.07.2023 | 27,50 | 28,40 | 26,90 | 27,90 | -2,79% | 469,00 |
| 07.07.2023 | 29,20 | 29,20 | 28,70 | 28,70 | 0,35% | 4,00 |
| 06.07.2023 | 29,20 | 29,20 | 28,20 | 28,60 | 0,70% | 113,00 |
| 05.07.2023 | 28,70 | 29,30 | 28,30 | 28,40 | -3,07% | 161,00 |
| 04.07.2023 | 28,40 | 29,30 | 28,40 | 29,30 | 2,45% | 155,00 |
| 03.07.2023 | 28,60 | 28,60 | 28,10 | 28,60 | 1,78% | 56,00 |
| 30.06.2023 | 28,90 | 28,90 | 28,10 | 28,10 | -3,44% | 310,00 |
| 29.06.2023 | 28,00 | 29,10 | 28,00 | 29,10 | -1,02% | 257,00 |