155,075€
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 155,08 | 158,00 | 152,90 | 157,00 | 1,72% | 7.987,00 |
| 13.05.2026 | 149,95 | 154,95 | 148,70 | 154,35 | 4,04% | 26.251,00 |
| 12.05.2026 | 155,20 | 155,50 | 147,50 | 148,35 | -4,80% | 42.911,00 |
| 11.05.2026 | 151,27 | 158,35 | 150,05 | 155,83 | 2,47% | 17.889,00 |
| 08.05.2026 | 142,95 | 153,60 | 141,90 | 152,08 | 5,72% | 10.841,00 |
| 07.05.2026 | 144,93 | 147,98 | 143,13 | 143,85 | -0,64% | 23.327,00 |
| 06.05.2026 | 140,18 | 144,83 | 137,98 | 144,77 | 4,70% | 11.243,00 |
| 05.05.2026 | 127,10 | 139,63 | 126,43 | 138,27 | 8,99% | 10.580,00 |
| 04.05.2026 | 127,88 | 131,23 | 125,68 | 126,88 | -0,43% | 10.355,00 |
| 30.04.2026 | 113,75 | 130,90 | 113,75 | 127,43 | 2,16% | 10.409,00 |
| 29.04.2026 | 123,53 | 126,48 | 122,85 | 124,73 | 1,30% | 4.638,00 |
| 28.04.2026 | 124,60 | 125,95 | 121,63 | 123,13 | -1,28% | 5.356,00 |
| 27.04.2026 | 128,95 | 129,50 | 123,05 | 124,73 | -3,65% | 4.037,00 |
| 24.04.2026 | 121,88 | 132,85 | 121,25 | 129,45 | 6,52% | 7.644,00 |
| 23.04.2026 | 120,93 | 123,08 | 119,53 | 121,53 | 0,23% | 4.179,00 |
| 22.04.2026 | 120,18 | 122,95 | 118,88 | 121,25 | 1,63% | 3.693,00 |
| 21.04.2026 | 121,30 | 122,15 | 118,63 | 119,30 | -1,85% | 30.029,00 |
| 20.04.2026 | 119,95 | 121,85 | 118,80 | 121,55 | 0,39% | 4.586,00 |
| 17.04.2026 | 121,90 | 122,68 | 119,38 | 121,08 | 0,33% | 10.147,00 |
| 16.04.2026 | 121,13 | 122,70 | 119,63 | 120,68 | -0,33% | 5.167,00 |
| 15.04.2026 | 122,48 | 124,80 | 120,20 | 121,08 | -1,34% | 5.947,00 |
| 14.04.2026 | 120,93 | 122,93 | 118,90 | 122,73 | 1,66% | 5.804,00 |
| 13.04.2026 | 118,50 | 120,85 | 117,95 | 120,73 | -0,06% | 6.163,00 |
| 10.04.2026 | 115,80 | 121,60 | 115,70 | 120,80 | 4,07% | 8.990,00 |
| 09.04.2026 | 114,70 | 116,40 | 113,68 | 116,08 | 1,69% | 13.865,00 |
| 08.04.2026 | 108,58 | 115,33 | 107,80 | 114,15 | 8,33% | 18.548,00 |
| 07.04.2026 | 103,30 | 106,68 | 102,40 | 105,38 | 0,93% | 7.468,00 |
| 02.04.2026 | 101,78 | 104,85 | 100,75 | 104,40 | 0,22% | 4.294,00 |
| 01.04.2026 | 100,65 | 106,13 | 100,25 | 104,18 | 3,86% | 19.720,00 |
| 31.03.2026 | 95,19 | 100,40 | 93,44 | 100,30 | 6,25% | 6.473,00 |
| 30.03.2026 | 93,11 | 96,99 | 93,04 | 94,40 | 1,55% | 5.735,00 |
| 27.03.2026 | 96,03 | 97,48 | 92,48 | 92,96 | -3,31% | 6.187,00 |
| 26.03.2026 | 98,68 | 98,83 | 95,22 | 96,14 | -2,85% | 3.430,00 |
| 25.03.2026 | 96,47 | 99,49 | 96,25 | 98,96 | 3,04% | 4.309,00 |
| 24.03.2026 | 94,79 | 96,64 | 93,81 | 96,04 | 0,71% | 7.165,00 |
| 23.03.2026 | 92,43 | 98,23 | 89,44 | 95,36 | 1,74% | 24.575,00 |
| 20.03.2026 | 95,23 | 96,87 | 92,49 | 93,73 | -1,77% | 6.540,00 |
| 19.03.2026 | 97,75 | 98,46 | 93,89 | 95,42 | -3,03% | 7.404,00 |
| 18.03.2026 | 98,97 | 101,43 | 98,14 | 98,40 | 0,37% | 4.524,00 |
| 17.03.2026 | 97,83 | 99,86 | 95,74 | 98,04 | -0,16% | 6.204,00 |
| 16.03.2026 | 98,88 | 99,56 | 96,60 | 98,20 | 0,20% | 9.291,00 |
| 13.03.2026 | 100,55 | 102,63 | 97,58 | 98,00 | -2,29% | 4.602,00 |
| 12.03.2026 | 100,90 | 102,45 | 98,44 | 100,30 | -1,71% | 3.428,00 |
| 11.03.2026 | 102,05 | 102,50 | 98,83 | 102,05 | 0,59% | 6.663,00 |
| 10.03.2026 | 98,71 | 102,95 | 98,40 | 101,45 | 2,45% | 4.680,00 |
| 09.03.2026 | 96,54 | 99,38 | 93,32 | 99,02 | -0,71% | 12.304,00 |
| 06.03.2026 | 99,98 | 101,05 | 96,18 | 99,73 | -0,02% | 6.043,00 |
| 05.03.2026 | 101,45 | 103,88 | 98,08 | 99,75 | -2,85% | 5.578,00 |
| 04.03.2026 | 97,57 | 102,73 | 97,27 | 102,68 | 4,71% | 5.890,00 |
| 03.03.2026 | 102,35 | 102,45 | 95,83 | 98,06 | -5,14% | 10.365,00 |
| 02.03.2026 | 99,43 | 104,18 | 97,00 | 103,38 | 1,00% | 5.047,00 |
| 27.02.2026 | 99,43 | 104,78 | 99,43 | 102,35 | 1,84% | 4.359,00 |
| 26.02.2026 | 97,50 | 102,25 | 95,58 | 100,50 | 0,57% | 6.275,00 |
| 25.02.2026 | 97,83 | 101,40 | 97,58 | 99,93 | 2,14% | 6.442,00 |
| 24.02.2026 | 96,35 | 98,10 | 95,49 | 97,84 | 1,59% | 3.633,00 |
| 23.02.2026 | 96,79 | 97,26 | 95,41 | 96,31 | -1,12% | 4.888,00 |
| 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 |