85,140€
1,36%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 81,81 | 83,46 | 81,04 | 82,05 | 0,26% | 4.631,00 |
| 25.09.2025 | 83,47 | 83,53 | 80,01 | 81,84 | -1,94% | 9.151,00 |
| 24.09.2025 | 83,63 | 83,82 | 82,69 | 83,46 | -0,01% | 26.040,00 |
| 23.09.2025 | 82,61 | 83,98 | 81,46 | 83,47 | 0,98% | 4.546,00 |
| 22.09.2025 | 81,69 | 82,88 | 81,22 | 82,66 | 1,51% | 5.149,00 |
| 19.09.2025 | 81,25 | 81,68 | 80,59 | 81,43 | 0,18% | 7.118,00 |
| 18.09.2025 | 79,69 | 82,03 | 79,64 | 81,28 | 2,06% | 7.383,00 |
| 17.09.2025 | 80,34 | 80,48 | 78,89 | 79,64 | -0,97% | 3.977,00 |
| 16.09.2025 | 80,69 | 82,42 | 80,11 | 80,42 | -0,24% | 9.983,00 |
| 15.09.2025 | 81,70 | 81,74 | 80,01 | 80,61 | -0,31% | 6.425,00 |
| 12.09.2025 | 79,90 | 81,03 | 79,42 | 80,86 | 1,28% | 3.529,00 |
| 11.09.2025 | 79,87 | 80,43 | 79,44 | 79,84 | 0,20% | 5.346,00 |
| 10.09.2025 | 78,46 | 80,22 | 78,44 | 79,68 | 1,98% | 9.017,00 |
| 09.09.2025 | 77,80 | 78,66 | 77,52 | 78,13 | 0,55% | 5.873,00 |
| 08.09.2025 | 76,37 | 77,92 | 76,24 | 77,70 | 1,87% | 5.033,00 |
| 05.09.2025 | 75,88 | 77,79 | 75,74 | 76,27 | 0,33% | 9.713,00 |
| 04.09.2025 | 75,70 | 76,27 | 74,38 | 76,02 | 0,38% | 5.316,00 |
| 03.09.2025 | 73,68 | 77,12 | 73,68 | 75,73 | 2,48% | 3.958,00 |
| 02.09.2025 | 75,44 | 76,10 | 73,14 | 73,90 | -2,36% | 8.978,00 |
| 01.09.2025 | 74,82 | 75,88 | 74,74 | 75,69 | 1,12% | 6.478,00 |
| 29.08.2025 | 76,30 | 76,64 | 74,67 | 74,85 | -2,04% | 6.328,00 |
| 28.08.2025 | 74,77 | 76,64 | 74,10 | 76,41 | 2,23% | 6.993,00 |
| 27.08.2025 | 75,43 | 75,55 | 73,97 | 74,74 | -0,93% | 5.506,00 |
| 26.08.2025 | 74,73 | 75,72 | 74,40 | 75,44 | 1,04% | 4.127,00 |
| 25.08.2025 | 75,88 | 75,88 | 74,26 | 74,66 | -1,45% | 6.013,00 |
| 22.08.2025 | 73,90 | 76,04 | 73,51 | 75,76 | 2,32% | 7.388,00 |
| 21.08.2025 | 72,87 | 74,44 | 72,79 | 74,04 | 1,63% | 7.698,00 |
| 20.08.2025 | 75,47 | 75,83 | 72,02 | 72,85 | -3,48% | 15.590,00 |
| 19.08.2025 | 75,79 | 76,96 | 75,18 | 75,48 | -0,34% | 14.815,00 |
| 18.08.2025 | 75,29 | 75,98 | 74,22 | 75,74 | 0,77% | 5.105,00 |
| 15.08.2025 | 74,79 | 75,85 | 73,94 | 75,16 | 0,89% | 9.146,00 |
| 14.08.2025 | 73,49 | 74,79 | 73,45 | 74,50 | 0,95% | 9.696,00 |
| 13.08.2025 | 74,59 | 75,23 | 72,86 | 73,80 | -0,83% | 6.548,00 |
| 12.08.2025 | 73,37 | 74,99 | 73,17 | 74,42 | 1,69% | 6.979,00 |
| 11.08.2025 | 74,17 | 74,34 | 72,45 | 73,18 | -1,08% | 7.089,00 |
| 08.08.2025 | 74,19 | 74,70 | 73,71 | 73,98 | -0,32% | 10.021,00 |
| 07.08.2025 | 71,21 | 74,42 | 70,73 | 74,22 | 4,68% | 19.190,00 |
| 06.08.2025 | 70,38 | 71,14 | 69,84 | 70,90 | 1,37% | 6.075,00 |
| 05.08.2025 | 70,61 | 70,96 | 69,02 | 69,94 | -0,65% | 12.439,00 |
| 04.08.2025 | 69,19 | 70,77 | 68,92 | 70,40 | 2,74% | 9.585,00 |