121,175€
2,52%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 119,10 | 120,75 | 119,10 | 120,30 | 1,78% | 373,00 |
| 15.09.2026 | 118,80 | 120,85 | 116,95 | 118,20 | -0,06% | 6.295,00 |
| 14.09.2026 | 124,45 | 126,25 | 117,25 | 118,28 | -6,83% | 13.562,00 |
| 11.09.2026 | 122,85 | 127,68 | 121,73 | 126,95 | 2,73% | 5.427,00 |
| 10.09.2026 | 127,10 | 128,60 | 122,70 | 123,58 | -2,50% | 2.837,00 |
| 09.09.2026 | 128,38 | 129,33 | 125,60 | 126,75 | -1,19% | 3.834,00 |
| 08.09.2026 | 125,33 | 128,83 | 123,28 | 128,27 | 2,48% | 4.222,00 |
| 07.09.2026 | 122,35 | 126,10 | 121,55 | 125,18 | 2,14% | 15.059,00 |
| 04.09.2026 | 121,03 | 124,20 | 120,25 | 122,55 | 2,45% | 5.684,00 |
| 03.09.2026 | 120,45 | 121,23 | 118,53 | 119,63 | 0,00% | 2.513,00 |
| 02.09.2026 | 116,60 | 120,45 | 115,45 | 119,63 | 2,42% | 4.349,00 |
| 01.09.2026 | 120,45 | 120,60 | 115,85 | 116,80 | -1,89% | 9.072,00 |
| 31.08.2026 | 122,20 | 122,60 | 118,05 | 119,05 | -2,78% | 6.280,00 |
| 28.08.2026 | 123,93 | 125,03 | 121,78 | 122,45 | -0,79% | 4.812,00 |
| 27.08.2026 | 123,55 | 126,38 | 122,18 | 123,43 | 1,13% | 4.056,00 |
| 26.08.2026 | 120,93 | 123,00 | 120,25 | 122,05 | 1,64% | 3.701,00 |
| 25.08.2026 | 119,35 | 123,23 | 118,10 | 120,08 | 1,39% | 6.410,00 |
| 24.08.2026 | 125,20 | 125,25 | 117,25 | 118,43 | -5,30% | 8.035,00 |
| 21.08.2026 | 122,35 | 126,15 | 122,35 | 125,05 | 2,40% | 2.538,00 |
| 20.08.2026 | 123,65 | 124,03 | 120,20 | 122,13 | -1,25% | 4.344,00 |
| 19.08.2026 | 125,10 | 126,28 | 122,38 | 123,68 | -1,20% | 6.254,00 |
| 18.08.2026 | 130,33 | 130,45 | 124,98 | 125,18 | -4,97% | 4.873,00 |
| 17.08.2026 | 129,08 | 132,45 | 128,02 | 131,73 | 2,23% | 5.256,00 |
| 14.08.2026 | 130,65 | 130,85 | 127,80 | 128,85 | -1,40% | 2.746,00 |
| 13.08.2026 | 132,85 | 133,08 | 130,13 | 130,68 | -1,02% | 4.483,00 |
| 12.08.2026 | 128,70 | 134,90 | 128,45 | 132,02 | 2,78% | 9.045,00 |
| 11.08.2026 | 127,85 | 130,00 | 125,93 | 128,45 | 1,34% | 5.788,00 |
| 10.08.2026 | 127,30 | 129,98 | 124,00 | 126,75 | -0,12% | 15.211,00 |
| 07.08.2026 | 128,75 | 129,45 | 124,75 | 126,90 | 1,76% | 11.175,00 |
| 06.08.2026 | 122,28 | 125,90 | 118,98 | 124,70 | 1,78% | 9.199,00 |
| 05.08.2026 | 125,75 | 128,00 | 121,40 | 122,53 | -2,21% | 13.010,00 |
| 04.08.2026 | 121,05 | 126,50 | 120,38 | 125,30 | 3,47% | 11.631,00 |
| 03.08.2026 | 123,03 | 125,25 | 114,65 | 121,10 | 0,52% | 50.399,00 |
| 31.07.2026 | 124,35 | 125,38 | 118,38 | 120,48 | -0,72% | 9.881,00 |
| 30.07.2026 | 119,90 | 121,70 | 110,33 | 121,35 | 5,45% | 17.878,00 |
| 29.07.2026 | 115,15 | 119,30 | 113,63 | 115,08 | -1,48% | 7.606,00 |
| 28.07.2026 | 120,75 | 121,38 | 114,23 | 116,80 | -4,05% | 14.477,00 |
| 27.07.2026 | 130,50 | 130,50 | 120,05 | 121,73 | -3,34% | 14.433,00 |
| 24.07.2026 | 125,98 | 128,05 | 124,73 | 125,93 | -0,12% | 3.013,00 |
| 23.07.2026 | 129,25 | 129,35 | 123,48 | 126,08 | -1,41% | 2.664,00 |
| 22.07.2026 | 130,65 | 132,10 | 126,88 | 127,88 | -2,07% | 2.620,00 |
| 21.07.2026 | 126,08 | 131,83 | 126,03 | 130,58 | 4,25% | 6.154,00 |
| 20.07.2026 | 131,60 | 133,00 | 124,68 | 125,25 | -0,16% | 10.722,00 |
| 17.07.2026 | 129,65 | 129,65 | 123,20 | 125,45 | -3,61% | 10.603,00 |
| 16.07.2026 | 134,15 | 135,70 | 128,25 | 130,15 | -3,20% | 5.420,00 |
| 15.07.2026 | 138,80 | 140,30 | 133,77 | 134,45 | -1,88% | 4.592,00 |
| 14.07.2026 | 133,38 | 138,10 | 131,10 | 137,02 | 4,40% | 4.096,00 |
| 13.07.2026 | 133,63 | 134,40 | 130,05 | 131,25 | -3,71% | 9.447,00 |
| 10.07.2026 | 136,70 | 137,80 | 134,88 | 136,30 | -0,42% | 2.253,00 |
| 09.07.2026 | 135,00 | 139,58 | 134,90 | 136,88 | 1,67% | 5.164,00 |
| 08.07.2026 | 132,80 | 136,98 | 131,40 | 134,63 | 0,34% | 4.611,00 |
| 07.07.2026 | 141,55 | 142,43 | 132,65 | 134,18 | -6,20% | 7.191,00 |
| 06.07.2026 | 147,70 | 147,85 | 140,48 | 143,05 | -2,54% | 4.240,00 |
| 03.07.2026 | 143,65 | 147,08 | 143,05 | 146,77 | 2,87% | 6.518,00 |
| 02.07.2026 | 143,02 | 145,90 | 138,68 | 142,68 | 0,32% | 8.495,00 |
| 01.07.2026 | 147,25 | 147,88 | 140,83 | 142,23 | -2,50% | 4.426,00 |
| 30.06.2026 | 146,73 | 150,40 | 144,95 | 145,88 | 0,22% | 2.652,00 |
| 29.06.2026 | 143,75 | 147,15 | 142,15 | 145,55 | 1,75% | 5.545,00 |
| 26.06.2026 | 146,35 | 147,58 | 142,15 | 143,05 | -2,98% | 4.434,00 |
| 25.06.2026 | 150,33 | 151,95 | 145,55 | 147,45 | 0,46% | 4.129,00 |
| 24.06.2026 | 150,20 | 150,55 | 143,25 | 146,77 | -1,82% | 3.021,00 |
| 23.06.2026 | 153,63 | 153,63 | 146,02 | 149,50 | -3,89% | 5.759,00 |
| 22.06.2026 | 153,15 | 156,25 | 152,35 | 155,55 | 1,92% | 5.874,00 |
| 19.06.2026 | 147,50 | 154,83 | 145,05 | 152,63 | 2,88% | 4.377,00 |
| 18.06.2026 | 144,45 | 151,88 | 144,43 | 148,35 | 3,24% | 3.320,00 |
| 17.06.2026 | 146,88 | 148,55 | 143,65 | 143,70 | -1,78% | 4.279,00 |
| 16.06.2026 | 145,30 | 147,88 | 143,75 | 146,30 | 0,60% | 2.679,00 |
| 15.06.2026 | 146,00 | 147,45 | 143,00 | 145,43 | 1,62% | 4.972,00 |
| 12.06.2026 | 144,48 | 146,50 | 141,35 | 143,10 | -0,02% | 3.498,00 |
| 11.06.2026 | 134,80 | 144,05 | 134,50 | 143,13 | 5,69% | 16.556,00 |
| 10.06.2026 | 142,00 | 143,40 | 135,38 | 135,43 | -4,21% | 6.491,00 |
| 09.06.2026 | 149,52 | 151,25 | 140,75 | 141,38 | -6,39% | 8.394,00 |
| 08.06.2026 | 141,65 | 151,20 | 140,85 | 151,02 | 4,88% | 7.476,00 |
| 05.06.2026 | 150,08 | 150,85 | 144,00 | 144,00 | -4,46% | 5.140,00 |
| 04.06.2026 | 153,00 | 153,95 | 147,10 | 150,73 | -2,19% | 3.413,00 |
| 03.06.2026 | 155,23 | 156,88 | 153,02 | 154,10 | -0,88% | 6.310,00 |
| 02.06.2026 | 150,43 | 158,75 | 149,90 | 155,48 | 3,41% | 6.957,00 |
| 01.06.2026 | 149,52 | 151,70 | 147,27 | 150,35 | 0,92% | 5.096,00 |
| 29.05.2026 | 150,38 | 150,70 | 145,93 | 148,98 | -0,68% | 4.961,00 |
| 28.05.2026 | 145,30 | 150,88 | 144,70 | 150,00 | 2,09% | 6.360,00 |
| 27.05.2026 | 151,27 | 153,35 | 145,43 | 146,93 | -2,31% | 4.437,00 |
| 26.05.2026 | 151,75 | 153,27 | 148,50 | 150,40 | -1,05% | 6.161,00 |
| 25.05.2026 | 152,35 | 154,10 | 149,65 | 152,00 | 1,10% | 3.784,00 |
| 22.05.2026 | 151,55 | 152,93 | 148,85 | 150,35 | 0,40% | 7.615,00 |
| 21.05.2026 | 144,38 | 150,05 | 143,15 | 149,75 | 3,35% | 7.791,00 |
| 20.05.2026 | 140,48 | 145,98 | 139,90 | 144,90 | 2,17% | 4.894,00 |
| 19.05.2026 | 145,75 | 147,95 | 137,20 | 141,83 | -4,01% | 10.898,00 |
| 18.05.2026 | 151,20 | 152,43 | 145,00 | 147,75 | -3,24% | 7.736,00 |
| 15.05.2026 | 153,48 | 154,60 | 147,88 | 152,70 | -2,74% | 13.123,00 |
| 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 |