60,920€
0,49%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 62,90 | 63,00 | 60,14 | 60,46 | -3,68% | 8.595,00 |
| 06.11.2024 | 64,21 | 65,46 | 62,67 | 62,77 | -2,11% | 3.130,00 |
| 05.11.2024 | 63,10 | 64,35 | 60,30 | 64,12 | 0,63% | 9.348,00 |
| 04.11.2024 | 64,85 | 64,90 | 63,64 | 63,72 | -1,61% | 3.318,00 |
| 01.11.2024 | 64,86 | 65,41 | 64,23 | 64,76 | -0,11% | 2.507,00 |
| 31.10.2024 | 65,38 | 65,85 | 63,35 | 64,83 | -1,17% | 8.269,00 |
| 30.10.2024 | 68,36 | 68,49 | 65,03 | 65,60 | -3,97% | 5.978,00 |
| 29.10.2024 | 68,68 | 69,78 | 67,54 | 68,31 | -0,55% | 3.353,00 |
| 28.10.2024 | 68,32 | 68,76 | 67,27 | 68,69 | 1,18% | 1.879,00 |
| 25.10.2024 | 67,05 | 68,18 | 66,64 | 67,89 | 1,18% | 2.636,00 |
| 24.10.2024 | 66,16 | 67,12 | 66,02 | 67,10 | 1,64% | 2.490,00 |
| 23.10.2024 | 66,39 | 67,09 | 65,69 | 66,02 | -0,54% | 1.458,00 |
| 22.10.2024 | 67,46 | 67,70 | 65,58 | 66,38 | -1,86% | 1.560,00 |
| 21.10.2024 | 67,61 | 68,40 | 67,43 | 67,64 | -0,18% | 2.014,00 |
| 18.10.2024 | 67,66 | 68,02 | 66,85 | 67,76 | 0,24% | 1.279,00 |
| 17.10.2024 | 66,30 | 68,16 | 65,88 | 67,60 | 1,82% | 1.367,00 |
| 16.10.2024 | 65,19 | 66,56 | 64,97 | 66,39 | 1,79% | 1.618,00 |
| 15.10.2024 | 66,47 | 67,41 | 65,04 | 65,22 | -1,98% | 2.948,00 |
| 14.10.2024 | 65,81 | 67,03 | 65,67 | 66,54 | 1,09% | 2.367,00 |
| 11.10.2024 | 64,60 | 65,96 | 64,52 | 65,82 | 1,75% | 1.920,00 |
| 10.10.2024 | 65,81 | 65,87 | 64,32 | 64,69 | -1,98% | 3.107,00 |
| 09.10.2024 | 65,03 | 66,02 | 64,88 | 66,00 | 1,44% | 1.268,00 |
| 08.10.2024 | 65,16 | 65,80 | 64,58 | 65,06 | -0,78% | 1.158,00 |
| 07.10.2024 | 64,78 | 65,97 | 64,00 | 65,57 | 1,22% | 4.104,00 |
| 04.10.2024 | 65,22 | 65,52 | 64,28 | 64,78 | -0,57% | 1.381,00 |
| 03.10.2024 | 65,38 | 65,74 | 64,59 | 65,15 | -0,87% | 574,00 |
| 02.10.2024 | 65,42 | 66,35 | 64,72 | 65,72 | 0,50% | 2.777,00 |
| 01.10.2024 | 65,44 | 66,34 | 64,92 | 65,39 | -0,08% | 2.287,00 |
| 30.09.2024 | 65,16 | 65,81 | 64,56 | 65,44 | 1,18% | 4.193,00 |
| 27.09.2024 | 66,70 | 66,73 | 64,37 | 64,68 | -3,06% | 2.877,00 |
| 26.09.2024 | 66,41 | 67,60 | 66,37 | 66,72 | 1,55% | 7.415,00 |
| 25.09.2024 | 63,99 | 65,97 | 63,80 | 65,70 | 2,15% | 11.164,00 |
| 24.09.2024 | 66,37 | 66,81 | 64,05 | 64,32 | -2,72% | 7.352,00 |
| 23.09.2024 | 65,90 | 66,24 | 65,32 | 66,12 | 0,73% | 3.528,00 |
| 20.09.2024 | 65,28 | 66,11 | 65,14 | 65,64 | 0,24% | 3.975,00 |
| 19.09.2024 | 63,69 | 65,84 | 63,54 | 65,48 | 3,57% | 9.788,00 |
| 18.09.2024 | 63,04 | 63,92 | 62,16 | 63,22 | -0,11% | 6.214,00 |
| 17.09.2024 | 62,01 | 63,54 | 61,60 | 63,29 | 2,05% | 2.027,00 |
| 16.09.2024 | 61,95 | 62,28 | 61,21 | 62,02 | 0,13% | 1.984,00 |
| 13.09.2024 | 61,47 | 62,19 | 60,85 | 61,94 | 1,04% | 3.188,00 |
| 12.09.2024 | 61,32 | 61,59 | 60,38 | 61,30 | 0,07% | 1.676,00 |
| 11.09.2024 | 60,79 | 61,58 | 60,04 | 61,26 | 0,46% | 2.070,00 |
| 10.09.2024 | 60,38 | 61,05 | 60,06 | 60,98 | 0,66% | 1.412,00 |
| 09.09.2024 | 59,77 | 61,02 | 59,42 | 60,58 | 2,09% | 2.584,00 |
| 06.09.2024 | 61,36 | 61,43 | 59,10 | 59,34 | -3,37% | 5.427,00 |
| 05.09.2024 | 61,70 | 62,20 | 61,04 | 61,41 | -0,73% | 3.505,00 |
| 04.09.2024 | 62,70 | 62,91 | 61,24 | 61,86 | -1,97% | 7.899,00 |
| 03.09.2024 | 63,56 | 64,09 | 62,48 | 63,10 | -0,50% | 1.111,00 |
| 02.09.2024 | 63,77 | 63,83 | 62,69 | 63,42 | -0,72% | 842,00 |
| 30.08.2024 | 63,06 | 64,03 | 63,01 | 63,88 | 1,56% | 1.409,00 |
| 29.08.2024 | 62,42 | 63,36 | 61,85 | 62,90 | 0,72% | 5.654,00 |
| 28.08.2024 | 61,94 | 62,61 | 61,66 | 62,45 | 1,02% | 905,00 |
| 27.08.2024 | 61,83 | 61,94 | 61,10 | 61,82 | 0,16% | 1.281,00 |
| 26.08.2024 | 61,66 | 62,15 | 61,14 | 61,72 | -0,08% | 3.141,00 |
| 23.08.2024 | 61,77 | 62,24 | 61,53 | 61,77 | 0,37% | 1.565,00 |
| 22.08.2024 | 61,64 | 61,98 | 61,47 | 61,54 | -0,28% | 2.013,00 |
| 21.08.2024 | 61,40 | 62,00 | 61,01 | 61,71 | 0,73% | 910,00 |
| 20.08.2024 | 61,06 | 62,29 | 60,91 | 61,26 | 0,03% | 1.619,00 |
| 19.08.2024 | 61,41 | 61,56 | 60,92 | 61,24 | -0,33% | 1.145,00 |
| 16.08.2024 | 62,51 | 62,51 | 60,52 | 61,44 | -1,27% | 3.036,00 |
| 15.08.2024 | 60,69 | 63,20 | 60,54 | 62,23 | 2,69% | 3.450,00 |
| 14.08.2024 | 60,14 | 60,76 | 59,62 | 60,60 | 0,80% | 1.843,00 |
| 13.08.2024 | 59,53 | 60,12 | 59,15 | 60,12 | 1,30% | 2.833,00 |
| 12.08.2024 | 59,38 | 59,94 | 58,68 | 59,35 | 0,46% | 6.193,00 |
| 09.08.2024 | 58,58 | 59,30 | 58,08 | 59,08 | 0,94% | 3.416,00 |
| 08.08.2024 | 58,77 | 59,40 | 57,41 | 58,53 | 0,02% | 5.192,00 |
| 07.08.2024 | 57,60 | 59,40 | 56,69 | 58,52 | 2,27% | 4.355,00 |
| 06.08.2024 | 56,14 | 57,34 | 55,68 | 57,22 | 2,77% | 5.826,00 |
| 05.08.2024 | 55,50 | 56,12 | 51,62 | 55,68 | -2,61% | 23.573,00 |