97,420€
-0,47%
Echtzeit-Aktienkurs PRYSMIAN S.P.A. EO 0,10
Bid:
Ask:
Aktienkurse zur PRYSMIAN S.P.A. EO 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 98,20 | 99,81 | 97,04 | 97,40 | -0,49% | 4.115,00 |
| 19.02.2026 | 100,88 | 100,88 | 96,16 | 97,88 | -2,97% | 7.415,00 |
| 18.02.2026 | 99,71 | 101,70 | 98,60 | 100,88 | 1,28% | 5.282,00 |
| 17.02.2026 | 97,64 | 99,80 | 95,13 | 99,60 | -0,26% | 6.903,00 |
| 16.02.2026 | 98,91 | 100,73 | 98,70 | 99,86 | 1,71% | 6.500,00 |
| 13.02.2026 | 101,98 | 102,25 | 92,54 | 98,18 | -4,45% | 30.765,00 |
| 12.02.2026 | 104,13 | 107,00 | 101,15 | 102,75 | -1,18% | 8.350,00 |
| 11.02.2026 | 105,03 | 105,73 | 102,85 | 103,98 | -0,29% | 6.681,00 |
| 10.02.2026 | 107,00 | 107,00 | 103,80 | 104,28 | -2,11% | 10.276,00 |
| 09.02.2026 | 104,00 | 106,75 | 98,00 | 106,53 | 3,62% | 12.973,00 |
| 06.02.2026 | 99,76 | 103,75 | 97,62 | 102,80 | 2,72% | 5.659,00 |
| 05.02.2026 | 101,33 | 102,35 | 97,87 | 100,08 | -1,18% | 12.330,00 |
| 04.02.2026 | 103,85 | 104,78 | 100,68 | 101,28 | -1,94% | 21.997,00 |
| 03.02.2026 | 101,75 | 103,88 | 101,13 | 103,28 | 1,75% | 7.738,00 |
| 02.02.2026 | 99,50 | 102,18 | 97,66 | 101,50 | 1,43% | 8.265,00 |
| 30.01.2026 | 99,64 | 101,20 | 98,37 | 100,07 | 0,23% | 7.577,00 |
| 29.01.2026 | 98,31 | 102,35 | 97,97 | 99,84 | 2,13% | 8.516,00 |
| 28.01.2026 | 100,95 | 102,55 | 96,85 | 97,76 | -2,17% | 12.099,00 |
| 27.01.2026 | 97,85 | 100,68 | 97,65 | 99,93 | 2,15% | 5.826,00 |
| 26.01.2026 | 97,98 | 98,26 | 95,88 | 97,82 | 0,66% | 7.724,00 |
| 23.01.2026 | 97,08 | 97,58 | 94,64 | 97,18 | -0,27% | 6.478,00 |
| 22.01.2026 | 95,41 | 97,64 | 93,52 | 97,44 | 2,25% | 7.325,00 |
| 21.01.2026 | 93,35 | 95,96 | 92,68 | 95,30 | 2,43% | 4.873,00 |
| 20.01.2026 | 93,72 | 94,41 | 90,15 | 93,04 | -1,06% | 8.137,00 |
| 19.01.2026 | 93,35 | 94,64 | 92,37 | 94,04 | -1,16% | 9.095,00 |
| 16.01.2026 | 93,60 | 95,84 | 92,92 | 95,14 | 2,13% | 13.180,00 |
| 15.01.2026 | 89,74 | 93,84 | 89,42 | 93,16 | 4,74% | 7.133,00 |
| 14.01.2026 | 86,63 | 90,84 | 85,57 | 88,94 | 2,92% | 6.783,00 |
| 13.01.2026 | 86,12 | 86,57 | 85,12 | 86,42 | 0,36% | 4.216,00 |
| 12.01.2026 | 87,78 | 87,80 | 84,82 | 86,11 | -1,50% | 10.906,00 |
| 09.01.2026 | 88,13 | 88,30 | 86,22 | 87,42 | -1,11% | 6.307,00 |
| 08.01.2026 | 91,14 | 92,88 | 87,45 | 88,40 | -3,53% | 7.885,00 |
| 07.01.2026 | 90,97 | 92,42 | 90,67 | 91,63 | 0,89% | 4.690,00 |
| 06.01.2026 | 91,65 | 91,98 | 90,26 | 90,82 | -0,72% | 4.981,00 |
| 05.01.2026 | 90,29 | 91,81 | 89,66 | 91,48 | 2,30% | 9.576,00 |
| 02.01.2026 | 86,44 | 89,95 | 85,36 | 89,42 | 3,82% | 8.001,00 |
| 30.12.2025 | 85,77 | 86,24 | 85,42 | 86,13 | 0,38% | 3.203,00 |
| 29.12.2025 | 85,93 | 86,48 | 85,44 | 85,80 | -0,12% | 4.595,00 |
| 23.12.2025 | 85,94 | 86,12 | 84,73 | 85,90 | 0,00% | 4.535,00 |
| 22.12.2025 | 85,43 | 86,52 | 85,24 | 85,90 | 0,92% | 4.884,00 |
| 19.12.2025 | 84,13 | 85,80 | 83,80 | 85,12 | 1,77% | 3.523,00 |
| 18.12.2025 | 81,66 | 83,85 | 81,58 | 83,64 | 1,94% | 4.013,00 |
| 17.12.2025 | 83,63 | 84,50 | 81,36 | 82,05 | -1,60% | 6.156,00 |
| 16.12.2025 | 83,47 | 84,82 | 82,99 | 83,38 | -0,48% | 3.497,00 |
| 15.12.2025 | 83,20 | 85,22 | 82,90 | 83,78 | 0,94% | 4.327,00 |
| 12.12.2025 | 84,19 | 84,67 | 82,32 | 83,00 | -1,17% | 4.196,00 |
| 11.12.2025 | 86,00 | 86,44 | 83,05 | 83,98 | -3,40% | 6.074,00 |
| 10.12.2025 | 84,51 | 86,96 | 84,01 | 86,94 | 2,96% | 4.127,00 |
| 09.12.2025 | 85,64 | 86,81 | 82,78 | 84,44 | -1,45% | 5.460,00 |
| 08.12.2025 | 85,04 | 86,29 | 84,84 | 85,68 | 0,88% | 4.451,00 |
| 05.12.2025 | 84,41 | 86,82 | 84,39 | 84,93 | 0,43% | 5.666,00 |
| 04.12.2025 | 83,03 | 84,98 | 83,03 | 84,57 | 2,04% | 4.230,00 |
| 03.12.2025 | 84,38 | 85,30 | 81,56 | 82,88 | -1,89% | 4.646,00 |
| 02.12.2025 | 84,95 | 85,97 | 84,04 | 84,48 | -0,49% | 8.214,00 |
| 01.12.2025 | 86,61 | 86,87 | 83,15 | 84,90 | -2,44% | 7.401,00 |
| 28.11.2025 | 85,49 | 87,46 | 85,40 | 87,02 | 1,83% | 3.426,00 |
| 27.11.2025 | 85,47 | 85,91 | 84,87 | 85,46 | -0,13% | 2.451,00 |
| 26.11.2025 | 83,73 | 85,62 | 82,78 | 85,57 | 2,41% | 4.603,00 |
| 25.11.2025 | 83,09 | 83,74 | 81,29 | 83,56 | 0,41% | 6.137,00 |
| 24.11.2025 | 82,01 | 83,49 | 81,60 | 83,22 | 2,09% | 5.835,00 |
| 21.11.2025 | 82,84 | 83,02 | 79,17 | 81,52 | -2,22% | 21.110,00 |
| 20.11.2025 | 86,63 | 87,60 | 83,02 | 83,37 | -2,79% | 8.383,00 |
| 19.11.2025 | 80,93 | 86,18 | 80,54 | 85,76 | 5,64% | 17.972,00 |
| 18.11.2025 | 82,75 | 83,21 | 80,52 | 81,18 | -2,59% | 7.408,00 |
| 17.11.2025 | 84,05 | 85,24 | 83,16 | 83,34 | -0,38% | 5.855,00 |
| 14.11.2025 | 84,36 | 85,24 | 82,15 | 83,66 | -0,31% | 6.796,00 |
| 13.11.2025 | 85,79 | 86,58 | 83,47 | 83,92 | -2,10% | 4.647,00 |
| 12.11.2025 | 84,59 | 86,76 | 84,36 | 85,72 | 1,03% | 5.227,00 |
| 11.11.2025 | 83,65 | 84,99 | 83,40 | 84,85 | 1,52% | 7.584,00 |
| 10.11.2025 | 83,72 | 85,20 | 83,26 | 83,58 | 1,89% | 8.353,00 |
| 07.11.2025 | 84,88 | 85,44 | 79,70 | 82,03 | -3,63% | 23.796,00 |
| 06.11.2025 | 88,02 | 88,02 | 84,84 | 85,12 | -3,36% | 6.670,00 |
| 05.11.2025 | 86,24 | 88,18 | 86,10 | 88,08 | 2,25% | 15.380,00 |
| 04.11.2025 | 88,09 | 88,16 | 85,90 | 86,14 | -3,28% | 5.976,00 |
| 03.11.2025 | 90,14 | 90,46 | 88,04 | 89,06 | -1,08% | 4.157,00 |
| 31.10.2025 | 88,12 | 90,64 | 88,01 | 90,03 | 1,89% | 5.910,00 |
| 30.10.2025 | 88,94 | 89,50 | 84,20 | 88,36 | -3,23% | 19.862,00 |
| 29.10.2025 | 91,91 | 93,02 | 91,11 | 91,31 | -0,48% | 8.084,00 |
| 28.10.2025 | 90,44 | 91,94 | 89,99 | 91,75 | 1,04% | 5.175,00 |
| 27.10.2025 | 90,71 | 91,59 | 89,85 | 90,81 | 0,90% | 7.147,00 |
| 24.10.2025 | 89,24 | 90,04 | 88,32 | 90,00 | 1,24% | 6.210,00 |
| 23.10.2025 | 86,23 | 89,06 | 86,02 | 88,90 | 3,28% | 4.589,00 |
| 22.10.2025 | 88,73 | 90,60 | 85,22 | 86,08 | -2,89% | 7.461,00 |
| 21.10.2025 | 89,05 | 89,34 | 88,18 | 88,64 | -0,61% | 6.263,00 |
| 20.10.2025 | 88,49 | 89,34 | 88,02 | 89,18 | 1,39% | 8.878,00 |
| 17.10.2025 | 89,16 | 89,58 | 86,96 | 87,96 | -2,14% | 7.635,00 |
| 16.10.2025 | 88,70 | 90,70 | 88,09 | 89,88 | 1,35% | 7.962,00 |
| 15.10.2025 | 89,21 | 89,57 | 88,10 | 88,68 | -0,94% | 5.357,00 |
| 14.10.2025 | 88,11 | 89,98 | 85,46 | 89,52 | 0,95% | 11.101,00 |
| 13.10.2025 | 88,10 | 89,27 | 87,82 | 88,68 | 0,80% | 9.760,00 |
| 10.10.2025 | 89,72 | 90,78 | 87,66 | 87,98 | -1,58% | 12.239,00 |
| 09.10.2025 | 91,57 | 92,05 | 88,42 | 89,39 | -1,84% | 9.913,00 |
| 08.10.2025 | 87,69 | 91,64 | 87,26 | 91,07 | 3,75% | 8.735,00 |
| 07.10.2025 | 88,81 | 89,93 | 86,68 | 87,78 | -0,96% | 10.857,00 |
| 06.10.2025 | 87,06 | 89,36 | 86,78 | 88,63 | 2,81% | 10.149,00 |
| 03.10.2025 | 87,76 | 88,28 | 85,30 | 86,21 | -1,98% | 5.471,00 |
| 02.10.2025 | 84,67 | 88,46 | 83,02 | 87,95 | 4,03% | 15.903,00 |
| 01.10.2025 | 84,60 | 85,16 | 83,03 | 84,54 | 0,87% | 7.059,00 |
| 30.09.2025 | 82,95 | 84,76 | 82,80 | 83,81 | 1,02% | 3.233,00 |
| 29.09.2025 | 82,33 | 83,40 | 81,40 | 82,96 | 1,11% | 6.352,00 |