88,660€
0,77%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2025 | 69,87 | 70,25 | 68,12 | 68,52 | -1,66% | 20.931,00 |
| 31.07.2025 | 68,43 | 71,60 | 68,40 | 69,68 | 1,96% | 16.140,00 |
| 30.07.2025 | 66,87 | 68,68 | 66,63 | 68,34 | 2,24% | 14.811,00 |
| 29.07.2025 | 66,39 | 67,23 | 65,99 | 66,84 | 0,94% | 6.685,00 |
| 28.07.2025 | 65,98 | 66,97 | 65,84 | 66,22 | 0,76% | 6.712,00 |
| 25.07.2025 | 66,05 | 66,12 | 64,38 | 65,72 | -0,57% | 5.521,00 |
| 24.07.2025 | 65,63 | 66,46 | 65,35 | 66,10 | 0,95% | 6.786,00 |
| 23.07.2025 | 63,38 | 65,52 | 63,25 | 65,48 | 4,30% | 4.612,00 |
| 22.07.2025 | 64,04 | 64,27 | 62,42 | 62,78 | -2,06% | 6.480,00 |
| 21.07.2025 | 65,03 | 65,32 | 63,94 | 64,10 | -0,90% | 5.929,00 |
| 18.07.2025 | 64,65 | 65,53 | 64,05 | 64,68 | 0,42% | 11.700,00 |
| 17.07.2025 | 61,30 | 64,48 | 61,30 | 64,41 | 5,68% | 8.266,00 |
| 16.07.2025 | 61,89 | 62,96 | 60,52 | 60,95 | -1,79% | 6.886,00 |
| 15.07.2025 | 60,90 | 62,57 | 60,88 | 62,06 | 1,79% | 7.112,00 |
| 14.07.2025 | 60,45 | 60,99 | 60,22 | 60,97 | -0,83% | 7.891,00 |
| 11.07.2025 | 61,33 | 61,62 | 60,34 | 61,48 | -0,13% | 4.751,00 |
| 10.07.2025 | 61,51 | 62,22 | 60,82 | 61,56 | -0,13% | 5.753,00 |
| 09.07.2025 | 59,85 | 62,24 | 59,81 | 61,64 | 2,87% | 10.923,00 |
| 08.07.2025 | 59,61 | 60,40 | 59,37 | 59,92 | 0,84% | 5.753,00 |
| 07.07.2025 | 59,44 | 59,88 | 59,01 | 59,42 | 0,47% | 4.234,00 |
| 04.07.2025 | 60,19 | 60,21 | 59,02 | 59,14 | -2,15% | 2.746,00 |
| 03.07.2025 | 60,36 | 60,84 | 59,44 | 60,44 | 0,13% | 5.166,00 |
| 02.07.2025 | 59,81 | 60,42 | 59,33 | 60,36 | 1,41% | 7.009,00 |
| 01.07.2025 | 60,48 | 60,48 | 59,28 | 59,52 | -1,33% | 5.803,00 |
| 30.06.2025 | 61,27 | 61,58 | 60,05 | 60,32 | -1,05% | 5.932,00 |
| 27.06.2025 | 58,15 | 61,44 | 58,02 | 60,96 | 4,99% | 10.581,00 |
| 26.06.2025 | 57,33 | 58,16 | 56,79 | 58,06 | 1,50% | 5.894,00 |
| 25.06.2025 | 58,11 | 58,32 | 57,12 | 57,20 | -1,58% | 10.608,00 |
| 24.06.2025 | 56,35 | 58,72 | 56,31 | 58,12 | 4,80% | 8.660,00 |
| 23.06.2025 | 56,39 | 56,56 | 55,02 | 55,46 | -1,21% | 5.513,00 |
| 20.06.2025 | 56,31 | 57,12 | 56,12 | 56,14 | 0,43% | 4.699,00 |
| 19.06.2025 | 56,03 | 56,15 | 55,42 | 55,90 | -0,39% | 4.690,00 |
| 18.06.2025 | 56,31 | 57,25 | 56,02 | 56,12 | -0,14% | 3.192,00 |
| 17.06.2025 | 57,57 | 57,70 | 56,12 | 56,20 | -2,77% | 3.677,00 |
| 16.06.2025 | 55,38 | 58,04 | 55,36 | 57,80 | 4,20% | 9.249,00 |
| 13.06.2025 | 56,68 | 56,82 | 55,14 | 55,47 | -3,16% | 7.592,00 |
| 12.06.2025 | 58,03 | 58,10 | 56,51 | 57,28 | -1,68% | 11.865,00 |
| 11.06.2025 | 58,18 | 59,04 | 57,84 | 58,26 | -0,05% | 9.932,00 |
| 10.06.2025 | 58,21 | 58,99 | 57,84 | 58,29 | 0,50% | 8.191,00 |
| 09.06.2025 | 58,70 | 58,98 | 57,81 | 58,00 | -1,02% | 4.701,00 |
| 06.06.2025 | 58,41 | 59,05 | 58,02 | 58,60 | 0,60% | 4.685,00 |
| 05.06.2025 | 59,07 | 59,27 | 57,95 | 58,25 | -1,50% | 9.110,00 |
| 04.06.2025 | 58,03 | 59,46 | 57,54 | 59,14 | 1,79% | 7.297,00 |
| 03.06.2025 | 56,75 | 58,30 | 56,03 | 58,10 | 2,07% | 6.037,00 |
| 02.06.2025 | 56,29 | 57,05 | 55,53 | 56,92 | 0,57% | 4.812,00 |
| 30.05.2025 | 57,35 | 57,82 | 55,78 | 56,60 | -1,39% | 5.706,00 |
| 29.05.2025 | 59,05 | 59,42 | 57,26 | 57,40 | -1,73% | 5.102,00 |
| 28.05.2025 | 58,01 | 59,18 | 57,82 | 58,41 | 0,50% | 7.418,00 |
| 27.05.2025 | 55,37 | 58,20 | 55,33 | 58,12 | 5,48% | 9.710,00 |