100,145€
0,18%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 100,09 | 100,78 | 98,35 | 99,87 | -0,10% | 42,00 |
| 29.01.2026 | 97,95 | 102,35 | 97,95 | 99,97 | 1,85% | 1.083,00 |
| 28.01.2026 | 99,85 | 102,10 | 96,87 | 98,15 | -1,02% | 785,00 |
| 27.01.2026 | 97,79 | 99,89 | 97,57 | 99,16 | 1,39% | 340,00 |
| 26.01.2026 | 97,65 | 98,11 | 95,87 | 97,80 | 0,38% | 2.941,00 |
| 23.01.2026 | 97,61 | 97,71 | 94,64 | 97,43 | -0,03% | 29,00 |
| 22.01.2026 | 95,25 | 97,64 | 93,51 | 97,46 | 2,17% | 364,00 |
| 21.01.2026 | 93,04 | 95,98 | 92,66 | 95,39 | 2,58% | 278,00 |
| 20.01.2026 | 94,04 | 94,42 | 90,14 | 92,99 | -1,14% | 142,00 |
| 19.01.2026 | 94,87 | 95,44 | 92,33 | 94,06 | -0,87% | 581,00 |
| 16.01.2026 | 92,75 | 95,84 | 92,75 | 94,89 | 1,79% | 251,00 |
| 15.01.2026 | 89,16 | 93,73 | 89,16 | 93,22 | 4,73% | 549,00 |
| 14.01.2026 | 86,30 | 90,90 | 85,48 | 89,01 | 3,28% | 1.046,00 |
| 13.01.2026 | 86,20 | 86,83 | 85,05 | 86,18 | -0,01% | 68,00 |
| 12.01.2026 | 87,36 | 87,78 | 84,66 | 86,19 | -1,38% | 1.337,00 |
| 09.01.2026 | 88,42 | 88,62 | 86,22 | 87,40 | -1,08% | 510,00 |
| 08.01.2026 | 91,54 | 92,89 | 87,39 | 88,35 | -3,60% | 1.506,00 |
| 07.01.2026 | 90,77 | 92,49 | 90,63 | 91,65 | 0,89% | 310,00 |
| 06.01.2026 | 91,45 | 91,99 | 90,23 | 90,84 | -0,63% | 985,00 |
| 05.01.2026 | 89,37 | 91,81 | 89,37 | 91,42 | 2,31% | 386,00 |
| 02.01.2026 | 86,19 | 89,98 | 85,36 | 89,36 | 3,81% | 139,00 |
| 30.12.2025 | 85,77 | 86,24 | 85,34 | 86,08 | 0,33% | 79,00 |
| 29.12.2025 | 86,01 | 86,48 | 85,38 | 85,80 | -0,09% | 429,00 |
| 23.12.2025 | 85,91 | 86,15 | 84,73 | 85,88 | 0,02% | 455,00 |
| 22.12.2025 | 85,10 | 86,59 | 85,06 | 85,86 | 0,67% | 400,00 |
| 19.12.2025 | 84,11 | 85,81 | 83,66 | 85,29 | 1,34% | 20,00 |
| 18.12.2025 | 81,86 | 84,74 | 81,54 | 84,16 | 2,87% | 50,00 |
| 17.12.2025 | 83,61 | 84,57 | 81,43 | 81,81 | -2,82% | 39,00 |
| 16.12.2025 | 83,62 | 84,82 | 82,77 | 84,18 | 0,44% | 50,00 |
| 15.12.2025 | 83,07 | 85,27 | 82,90 | 83,81 | 0,94% | 51,00 |
| 12.12.2025 | 84,14 | 84,69 | 82,31 | 83,03 | -1,26% | 60,00 |
| 11.12.2025 | 86,68 | 86,84 | 83,03 | 84,09 | -3,16% | 375,00 |
| 10.12.2025 | 84,42 | 86,85 | 84,01 | 86,83 | 2,79% | 47,00 |
| 09.12.2025 | 85,67 | 86,83 | 82,77 | 84,47 | -1,77% | 722,00 |
| 08.12.2025 | 84,94 | 86,31 | 84,83 | 85,99 | 1,22% | 322,00 |
| 05.12.2025 | 84,78 | 86,82 | 84,37 | 84,95 | 0,33% | 98,00 |
| 04.12.2025 | 82,91 | 84,99 | 82,91 | 84,67 | 2,14% | 104,00 |
| 03.12.2025 | 84,51 | 85,31 | 81,40 | 82,90 | -1,93% | 62,00 |
| 02.12.2025 | 85,03 | 85,97 | 84,00 | 84,53 | -0,61% | 421,00 |
| 01.12.2025 | 87,00 | 87,07 | 83,15 | 85,05 | -2,25% | 12,00 |
| 28.11.2025 | 85,45 | 87,47 | 85,39 | 87,01 | 1,79% | 211,00 |
| 27.11.2025 | 85,64 | 85,91 | 84,87 | 85,48 | -0,14% | 110,00 |
| 26.11.2025 | 83,63 | 85,60 | 82,73 | 85,60 | 2,42% | 251,00 |
| 25.11.2025 | 83,13 | 83,76 | 81,25 | 83,58 | 0,48% | 395,00 |
| 24.11.2025 | 83,48 | 83,73 | 81,62 | 83,18 | 4,00% | 237,00 |
| 21.11.2025 | 82,84 | 83,03 | 79,18 | 79,98 | -4,00% | 1.093,00 |
| 20.11.2025 | 86,04 | 87,61 | 83,02 | 83,31 | -2,91% | 746,00 |
| 19.11.2025 | 80,94 | 86,21 | 80,43 | 85,81 | 5,65% | 2.418,00 |
| 18.11.2025 | 83,23 | 83,23 | 80,52 | 81,22 | -2,52% | 168,00 |
| 17.11.2025 | 83,69 | 85,27 | 83,18 | 83,32 | -0,41% | 288,00 |
| 14.11.2025 | 83,93 | 85,44 | 82,14 | 83,66 | -0,29% | 119,00 |
| 13.11.2025 | 85,79 | 86,58 | 83,34 | 83,90 | -2,13% | 86,00 |
| 12.11.2025 | 84,57 | 87,19 | 84,49 | 85,73 | 1,17% | 160,00 |
| 11.11.2025 | 83,75 | 84,99 | 83,17 | 84,74 | 1,61% | 281,00 |
| 10.11.2025 | 82,32 | 85,20 | 82,32 | 83,40 | 1,45% | 65,00 |
| 07.11.2025 | 85,05 | 85,79 | 81,16 | 82,21 | -3,51% | 2.876,00 |
| 06.11.2025 | 88,02 | 88,31 | 84,52 | 85,20 | -3,29% | 217,00 |
| 05.11.2025 | 86,53 | 88,10 | 85,89 | 88,10 | 2,13% | 370,00 |
| 04.11.2025 | 88,93 | 88,93 | 85,90 | 86,26 | -3,06% | 129,00 |
| 03.11.2025 | 90,08 | 90,52 | 87,97 | 88,98 | -1,17% | 324,00 |
| 31.10.2025 | 88,33 | 90,64 | 87,78 | 90,03 | 1,89% | 19,00 |
| 30.10.2025 | 91,50 | 91,50 | 84,64 | 88,36 | -3,32% | 870,00 |
| 29.10.2025 | 91,87 | 93,05 | 91,11 | 91,39 | -0,47% | 82,00 |
| 28.10.2025 | 90,84 | 91,92 | 89,99 | 91,82 | 1,11% | 182,00 |
| 27.10.2025 | 89,93 | 91,69 | 89,85 | 90,81 | 0,97% | 151,00 |
| 24.10.2025 | 88,85 | 90,05 | 88,32 | 89,94 | 1,19% | 1.303,00 |
| 23.10.2025 | 85,85 | 89,02 | 85,85 | 88,88 | 3,71% | 244,00 |
| 22.10.2025 | 88,63 | 90,60 | 85,10 | 85,70 | -3,29% | 385,00 |
| 21.10.2025 | 89,17 | 89,34 | 88,14 | 88,62 | -0,62% | 218,00 |
| 20.10.2025 | 87,72 | 89,40 | 87,72 | 89,17 | 1,25% | 208,00 |
| 17.10.2025 | 89,87 | 89,87 | 86,97 | 88,07 | -1,58% | 237,00 |
| 16.10.2025 | 88,68 | 90,78 | 87,97 | 89,48 | 0,94% | 668,00 |
| 15.10.2025 | 88,97 | 89,57 | 88,20 | 88,65 | -0,35% | 278,00 |
| 14.10.2025 | 88,37 | 89,04 | 85,43 | 88,96 | 0,26% | 760,00 |
| 13.10.2025 | 88,22 | 89,32 | 87,79 | 88,73 | 0,88% | 409,00 |
| 10.10.2025 | 89,42 | 90,79 | 87,67 | 87,96 | -1,36% | 875,00 |
| 09.10.2025 | 91,09 | 92,07 | 88,42 | 89,17 | -2,29% | 471,00 |
| 08.10.2025 | 87,77 | 91,58 | 87,26 | 91,26 | 4,02% | 828,00 |
| 07.10.2025 | 88,55 | 89,89 | 86,61 | 87,73 | -0,99% | 191,00 |
| 06.10.2025 | 86,19 | 89,36 | 86,18 | 88,61 | 1,76% | 965,00 |
| 03.10.2025 | 87,85 | 88,30 | 86,21 | 87,08 | -1,02% | 204,00 |
| 02.10.2025 | 84,64 | 88,32 | 83,03 | 87,98 | 3,95% | 473,00 |
| 01.10.2025 | 84,51 | 85,10 | 83,02 | 84,64 | 0,70% | 35,00 |
| 30.09.2025 | 82,94 | 84,76 | 82,85 | 84,05 | 1,39% | 30,00 |
| 29.09.2025 | 82,06 | 85,32 | 81,40 | 82,90 | 1,02% | 66,00 |
| 26.09.2025 | 81,86 | 83,46 | 81,05 | 82,06 | 0,43% | 305,00 |
| 25.09.2025 | 83,47 | 83,53 | 80,01 | 81,71 | -2,34% | 768,00 |
| 24.09.2025 | 83,45 | 83,71 | 82,69 | 83,67 | -0,19% | 1.038,00 |
| 23.09.2025 | 82,54 | 83,98 | 81,63 | 83,83 | 1,56% | 10,00 |
| 22.09.2025 | 81,50 | 82,57 | 81,11 | 82,54 | 1,34% | 68,00 |
| 19.09.2025 | 81,31 | 81,67 | 80,56 | 81,45 | 0,39% | 61,00 |
| 18.09.2025 | 79,65 | 81,99 | 79,62 | 81,13 | 1,96% | 1.168,00 |
| 17.09.2025 | 80,19 | 80,49 | 78,89 | 79,57 | -1,06% | 163,00 |
| 16.09.2025 | 80,63 | 82,42 | 80,10 | 80,42 | -0,16% | 301,00 |
| 15.09.2025 | 81,19 | 81,83 | 80,01 | 80,55 | -0,10% | 236,00 |
| 12.09.2025 | 79,79 | 81,06 | 79,40 | 80,63 | 1,96% | 29,00 |
| 11.09.2025 | 79,73 | 80,45 | 79,06 | 79,08 | -1,19% | 1.270,00 |
| 10.09.2025 | 78,12 | 80,28 | 78,12 | 80,03 | 2,27% | 897,00 |
| 09.09.2025 | 77,67 | 78,91 | 77,51 | 78,25 | 0,62% | 572,00 |
| 08.09.2025 | 76,27 | 77,98 | 76,27 | 77,77 | 1,99% | 34,00 |