47,945€
-5,06%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 48,91 | 49,37 | 47,68 | 47,90 | -5,16% | 9.912,00 |
| 02.04.2025 | 51,01 | 51,14 | 49,41 | 50,50 | -1,14% | 9.677,00 |
| 01.04.2025 | 50,47 | 51,18 | 50,04 | 51,08 | 1,13% | 6.601,00 |
| 31.03.2025 | 52,68 | 52,94 | 49,87 | 50,51 | -5,45% | 23.602,00 |
| 28.03.2025 | 53,93 | 54,03 | 52,70 | 53,42 | -1,44% | 15.510,00 |
| 27.03.2025 | 53,17 | 54,57 | 52,70 | 54,20 | 1,50% | 8.318,00 |
| 26.03.2025 | 57,50 | 58,50 | 52,96 | 53,40 | -5,89% | 25.682,00 |
| 25.03.2025 | 57,67 | 57,88 | 56,41 | 56,74 | -1,42% | 6.894,00 |
| 24.03.2025 | 58,12 | 58,55 | 56,93 | 57,56 | -0,33% | 5.895,00 |
| 21.03.2025 | 58,30 | 58,56 | 57,09 | 57,75 | -1,10% | 5.389,00 |
| 20.03.2025 | 59,65 | 60,09 | 57,73 | 58,39 | -2,36% | 4.014,00 |
| 19.03.2025 | 59,91 | 59,97 | 58,25 | 59,80 | -0,10% | 5.136,00 |
| 18.03.2025 | 57,79 | 60,16 | 57,08 | 59,86 | 3,74% | 12.456,00 |
| 17.03.2025 | 57,73 | 57,90 | 56,62 | 57,70 | 0,52% | 8.909,00 |
| 14.03.2025 | 55,79 | 57,48 | 55,34 | 57,40 | 3,54% | 11.688,00 |
| 13.03.2025 | 56,49 | 56,58 | 54,79 | 55,44 | -1,67% | 8.715,00 |
| 12.03.2025 | 53,98 | 56,91 | 53,80 | 56,38 | 4,68% | 14.295,00 |
| 11.03.2025 | 53,23 | 54,89 | 52,73 | 53,86 | 2,45% | 14.444,00 |
| 10.03.2025 | 55,34 | 55,62 | 51,02 | 52,57 | -4,24% | 18.081,00 |
| 07.03.2025 | 55,45 | 56,04 | 54,06 | 54,90 | -1,26% | 8.129,00 |
| 06.03.2025 | 57,54 | 57,64 | 55,15 | 55,60 | -2,35% | 27.968,00 |
| 05.03.2025 | 53,96 | 57,23 | 53,94 | 56,94 | 6,65% | 19.978,00 |
| 04.03.2025 | 55,10 | 56,21 | 52,64 | 53,39 | -3,10% | 14.816,00 |
| 03.03.2025 | 56,89 | 57,89 | 54,10 | 55,10 | -4,34% | 24.345,00 |
| 28.02.2025 | 57,86 | 57,86 | 55,34 | 57,60 | -1,03% | 16.901,00 |
| 27.02.2025 | 65,72 | 65,98 | 56,14 | 58,20 | -11,15% | 40.434,00 |
| 26.02.2025 | 64,25 | 66,20 | 63,90 | 65,50 | 2,50% | 5.767,00 |
| 25.02.2025 | 66,15 | 66,29 | 63,23 | 63,90 | -3,27% | 15.849,00 |
| 24.02.2025 | 69,69 | 69,84 | 65,42 | 66,06 | -3,28% | 10.506,00 |
| 21.02.2025 | 68,84 | 69,62 | 68,22 | 68,30 | -0,67% | 2.322,00 |
| 20.02.2025 | 68,82 | 69,75 | 67,84 | 68,76 | 0,15% | 5.825,00 |
| 19.02.2025 | 69,59 | 70,48 | 67,99 | 68,66 | -1,41% | 5.754,00 |
| 18.02.2025 | 69,33 | 69,81 | 68,70 | 69,64 | 0,35% | 6.249,00 |
| 17.02.2025 | 66,92 | 69,40 | 66,68 | 69,40 | 3,83% | 11.925,00 |
| 14.02.2025 | 67,63 | 67,92 | 66,78 | 66,84 | -1,04% | 4.804,00 |
| 13.02.2025 | 66,27 | 68,28 | 65,84 | 67,54 | 2,12% | 5.204,00 |
| 12.02.2025 | 66,56 | 68,75 | 65,72 | 66,14 | -0,66% | 5.282,00 |
| 11.02.2025 | 64,47 | 66,72 | 64,37 | 66,58 | 3,16% | 4.401,00 |
| 10.02.2025 | 63,58 | 64,65 | 63,52 | 64,54 | 2,06% | 3.592,00 |
| 07.02.2025 | 63,67 | 64,43 | 63,22 | 63,24 | -0,52% | 3.319,00 |
| 06.02.2025 | 63,01 | 63,84 | 62,18 | 63,57 | 0,97% | 11.210,00 |
| 05.02.2025 | 63,82 | 64,01 | 62,47 | 62,96 | -1,66% | 6.733,00 |
| 04.02.2025 | 66,43 | 66,71 | 63,94 | 64,02 | -3,35% | 2.791,00 |
| 03.02.2025 | 66,74 | 66,98 | 64,74 | 66,24 | -1,98% | 7.820,00 |
| 31.01.2025 | 66,46 | 68,80 | 66,35 | 67,58 | 1,84% | 7.967,00 |
| 30.01.2025 | 65,84 | 68,06 | 65,77 | 66,36 | 1,19% | 3.064,00 |
| 29.01.2025 | 65,00 | 66,10 | 64,40 | 65,58 | 1,63% | 5.600,00 |
| 28.01.2025 | 66,00 | 67,00 | 63,26 | 64,53 | -2,32% | 19.147,00 |
| 27.01.2025 | 72,62 | 72,62 | 65,02 | 66,06 | -9,57% | 25.197,00 |
| 24.01.2025 | 72,96 | 73,41 | 71,78 | 73,05 | 0,41% | 6.742,00 |
| 23.01.2025 | 71,34 | 73,90 | 70,61 | 72,75 | 2,22% | 12.254,00 |
| 22.01.2025 | 68,90 | 72,03 | 68,70 | 71,17 | 3,20% | 44.744,00 |
| 21.01.2025 | 70,26 | 70,38 | 67,92 | 68,96 | -1,65% | 5.099,00 |
| 20.01.2025 | 68,65 | 70,48 | 68,32 | 70,12 | 2,34% | 9.651,00 |
| 17.01.2025 | 66,78 | 68,84 | 66,60 | 68,52 | 2,45% | 10.837,00 |
| 16.01.2025 | 67,23 | 67,53 | 66,28 | 66,88 | 0,06% | 2.833,00 |
| 15.01.2025 | 63,99 | 67,50 | 63,99 | 66,84 | 4,40% | 4.505,00 |
| 14.01.2025 | 64,33 | 64,67 | 63,58 | 64,02 | -0,31% | 2.556,00 |
| 13.01.2025 | 66,02 | 66,46 | 63,51 | 64,22 | -2,80% | 3.176,00 |
| 10.01.2025 | 66,68 | 66,88 | 65,52 | 66,07 | -1,14% | 6.004,00 |
| 09.01.2025 | 64,35 | 67,35 | 64,06 | 66,83 | 3,81% | 5.110,00 |
| 08.01.2025 | 64,01 | 64,97 | 63,53 | 64,38 | 0,72% | 2.155,00 |
| 07.01.2025 | 63,83 | 64,61 | 63,36 | 63,92 | 0,06% | 999,00 |
| 06.01.2025 | 63,15 | 64,16 | 62,69 | 63,88 | 1,46% | 3.190,00 |
| 03.01.2025 | 62,85 | 63,35 | 62,60 | 62,96 | 0,38% | 957,00 |
| 02.01.2025 | 61,89 | 63,14 | 61,52 | 62,72 | 1,75% | 1.720,00 |
| 30.12.2024 | 61,96 | 61,96 | 61,27 | 61,64 | -0,64% | 817,00 |
| 27.12.2024 | 62,12 | 62,26 | 61,09 | 62,04 | -0,35% | 5.060,00 |
| 23.12.2024 | 60,95 | 62,51 | 60,70 | 62,26 | 2,30% | 16.726,00 |
| 20.12.2024 | 60,66 | 61,26 | 60,10 | 60,86 | 0,40% | 4.278,00 |
| 19.12.2024 | 61,06 | 61,23 | 60,29 | 60,62 | -0,62% | 7.241,00 |
| 18.12.2024 | 61,18 | 62,20 | 60,77 | 61,00 | -0,02% | 3.061,00 |
| 17.12.2024 | 62,30 | 62,56 | 60,90 | 61,01 | -2,26% | 8.728,00 |
| 16.12.2024 | 61,52 | 62,62 | 61,52 | 62,42 | 1,35% | 3.282,00 |
| 13.12.2024 | 61,78 | 62,28 | 61,54 | 61,59 | -0,26% | 2.538,00 |
| 12.12.2024 | 63,90 | 64,26 | 61,48 | 61,75 | -3,30% | 2.983,00 |
| 11.12.2024 | 61,92 | 64,20 | 61,40 | 63,86 | 3,23% | 2.672,00 |
| 10.12.2024 | 61,28 | 62,77 | 61,10 | 61,86 | 0,85% | 2.495,00 |
| 09.12.2024 | 64,48 | 65,14 | 61,32 | 61,34 | -4,78% | 4.181,00 |
| 06.12.2024 | 64,52 | 64,75 | 64,05 | 64,42 | -0,26% | 1.182,00 |
| 05.12.2024 | 65,01 | 65,14 | 63,77 | 64,59 | -0,66% | 2.606,00 |
| 04.12.2024 | 64,44 | 65,43 | 64,35 | 65,02 | 0,99% | 4.138,00 |
| 03.12.2024 | 62,99 | 64,62 | 62,83 | 64,38 | 2,19% | 2.435,00 |
| 02.12.2024 | 62,25 | 63,40 | 61,84 | 63,00 | 1,42% | 5.572,00 |
| 29.11.2024 | 62,75 | 62,98 | 61,95 | 62,12 | -0,75% | 9.781,00 |
| 28.11.2024 | 62,51 | 62,90 | 62,12 | 62,59 | 0,53% | 914,00 |
| 27.11.2024 | 61,91 | 62,61 | 61,55 | 62,26 | 0,52% | 23.879,00 |
| 26.11.2024 | 62,76 | 63,09 | 61,51 | 61,94 | -1,93% | 3.162,00 |
| 25.11.2024 | 62,18 | 63,74 | 62,14 | 63,16 | 1,97% | 4.017,00 |
| 22.11.2024 | 61,16 | 62,16 | 61,16 | 61,94 | 0,98% | 2.155,00 |
| 21.11.2024 | 61,12 | 61,53 | 59,61 | 61,34 | 0,21% | 2.920,00 |
| 20.11.2024 | 60,57 | 61,56 | 60,30 | 61,21 | 1,63% | 5.296,00 |
| 19.11.2024 | 61,84 | 61,84 | 59,11 | 60,23 | -2,00% | 9.154,00 |
| 18.11.2024 | 61,00 | 61,48 | 60,41 | 61,46 | 1,19% | 2.225,00 |
| 15.11.2024 | 62,60 | 63,12 | 60,50 | 60,74 | -3,02% | 4.361,00 |
| 14.11.2024 | 62,32 | 63,35 | 61,84 | 62,63 | 0,05% | 4.711,00 |
| 13.11.2024 | 61,11 | 62,90 | 60,46 | 62,60 | 2,12% | 3.955,00 |
| 12.11.2024 | 64,54 | 64,55 | 60,62 | 61,30 | -4,64% | 9.232,00 |
| 11.11.2024 | 62,96 | 64,51 | 62,74 | 64,28 | 2,50% | 5.687,00 |
| 08.11.2024 | 60,19 | 63,04 | 60,04 | 62,71 | 3,72% | 7.029,00 |