29,050€
0,69%
Echtzeit-Aktienkurs Précia S.A.
Bid:
Ask:
Aktienkurse zur Précia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,65 | 29,20 | 28,60 | 28,85 | 0,00% | - |
| 14.10.2025 | 28,80 | 28,85 | 28,40 | 28,85 | 0,17% | - |
| 13.10.2025 | 28,80 | 29,20 | 28,75 | 28,80 | 0,00% | - |
| 10.10.2025 | 28,85 | 28,90 | 28,80 | 28,80 | -0,52% | - |
| 09.10.2025 | 28,65 | 28,95 | 28,65 | 28,95 | 0,00% | - |
| 08.10.2025 | 28,35 | 28,95 | 28,00 | 28,95 | 0,70% | - |
| 07.10.2025 | 28,40 | 28,90 | 28,30 | 28,75 | 0,88% | - |
| 06.10.2025 | 28,55 | 28,65 | 28,30 | 28,50 | -1,04% | - |
| 03.10.2025 | 28,65 | 28,80 | 28,60 | 28,80 | 1,05% | - |
| 02.10.2025 | 28,75 | 28,85 | 28,25 | 28,50 | -1,38% | - |
| 01.10.2025 | 28,10 | 28,90 | 27,90 | 28,90 | 2,85% | - |
| 30.09.2025 | 28,15 | 28,15 | 27,55 | 28,10 | 1,26% | - |
| 29.09.2025 | 27,50 | 28,15 | 27,00 | 27,75 | -2,80% | - |
| 26.09.2025 | 28,75 | 28,80 | 28,25 | 28,55 | 0,53% | - |
| 25.09.2025 | 28,70 | 28,90 | 28,40 | 28,40 | -1,05% | - |
| 24.09.2025 | 28,45 | 28,85 | 28,35 | 28,70 | 1,06% | - |
| 23.09.2025 | 27,75 | 28,40 | 27,75 | 28,40 | 3,09% | - |
| 22.09.2025 | 27,55 | 27,65 | 27,35 | 27,55 | 0,92% | - |
| 19.09.2025 | 27,90 | 27,90 | 26,90 | 27,30 | -2,15% | - |
| 18.09.2025 | 27,65 | 27,95 | 27,65 | 27,90 | 0,72% | - |
| 17.09.2025 | 27,40 | 27,75 | 27,35 | 27,70 | 1,47% | - |
| 16.09.2025 | 27,45 | 27,55 | 27,30 | 27,30 | -0,73% | - |
| 15.09.2025 | 27,40 | 27,70 | 27,40 | 27,50 | 0,36% | - |
| 12.09.2025 | 27,30 | 27,50 | 27,30 | 27,40 | 0,37% | - |
| 11.09.2025 | 27,30 | 27,50 | 27,30 | 27,30 | 0,37% | - |
| 10.09.2025 | 27,25 | 27,25 | 27,20 | 27,20 | 0,00% | - |
| 09.09.2025 | 27,20 | 27,25 | 27,15 | 27,20 | -0,18% | - |
| 08.09.2025 | 27,05 | 27,55 | 27,05 | 27,25 | 0,18% | - |
| 05.09.2025 | 27,05 | 27,20 | 26,85 | 27,20 | 0,74% | - |
| 04.09.2025 | 27,00 | 27,00 | 26,95 | 27,00 | 0,19% | - |
| 03.09.2025 | 27,00 | 27,15 | 26,85 | 26,95 | 0,56% | - |
| 02.09.2025 | 27,15 | 27,15 | 26,80 | 26,80 | -0,92% | - |
| 01.09.2025 | 27,25 | 27,50 | 26,70 | 27,05 | 1,50% | - |
| 29.08.2025 | 27,05 | 27,15 | 26,55 | 26,65 | -0,74% | - |
| 28.08.2025 | 27,35 | 27,45 | 26,50 | 26,85 | 1,90% | - |
| 27.08.2025 | 28,45 | 28,45 | 26,35 | 26,35 | -7,54% | - |
| 26.08.2025 | 28,60 | 28,60 | 28,30 | 28,50 | -0,35% | - |
| 25.08.2025 | 28,50 | 28,60 | 28,45 | 28,60 | 0,18% | - |
| 22.08.2025 | 28,85 | 28,85 | 28,55 | 28,55 | -1,04% | - |
| 21.08.2025 | 28,85 | 28,85 | 28,80 | 28,85 | 0,00% | - |
| 20.08.2025 | 28,65 | 28,85 | 28,65 | 28,85 | 0,00% | - |
| 19.08.2025 | 28,65 | 28,85 | 28,35 | 28,85 | 2,30% | - |
| 18.08.2025 | 29,00 | 29,00 | 28,20 | 28,20 | -0,35% | - |
| 15.08.2025 | 28,55 | 28,65 | 28,30 | 28,30 | 0,53% | - |
| 14.08.2025 | 28,55 | 28,55 | 28,05 | 28,15 | -0,18% | - |
| 13.08.2025 | 28,60 | 28,60 | 28,00 | 28,20 | -1,23% | - |
| 12.08.2025 | 28,90 | 28,90 | 28,25 | 28,55 | -1,21% | - |
| 11.08.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,17% | - |
| 08.08.2025 | 28,35 | 28,85 | 28,35 | 28,85 | 1,76% | - |
| 07.08.2025 | 28,90 | 29,25 | 28,30 | 28,35 | -2,07% | - |
| 06.08.2025 | 28,85 | 29,05 | 28,80 | 28,95 | 1,05% | - |
| 05.08.2025 | 28,80 | 29,20 | 28,60 | 28,65 | 0,00% | - |
| 04.08.2025 | 29,30 | 29,30 | 28,50 | 28,65 | 0,00% | - |
| 01.08.2025 | 29,00 | 29,00 | 28,60 | 28,65 | -1,38% | - |
| 31.07.2025 | 28,80 | 29,05 | 28,75 | 29,05 | -0,17% | - |
| 30.07.2025 | 29,45 | 29,45 | 29,10 | 29,10 | -1,19% | - |