75,080€
0,83%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 74,50 | 75,85 | 74,03 | 75,17 | 0,95% | 2.317,00 |
| 14.08.2025 | 74,01 | 74,83 | 73,34 | 74,46 | 0,51% | 122,00 |
| 13.08.2025 | 74,40 | 75,23 | 72,87 | 74,08 | -0,40% | 721,00 |
| 12.08.2025 | 73,16 | 74,99 | 73,16 | 74,38 | 1,67% | 54,00 |
| 11.08.2025 | 74,02 | 74,45 | 72,45 | 73,16 | -1,19% | 1.781,00 |
| 08.08.2025 | 74,17 | 74,71 | 73,71 | 74,04 | -0,18% | 227,00 |
| 07.08.2025 | 70,93 | 74,40 | 70,73 | 74,17 | 4,54% | 18,00 |
| 06.08.2025 | 70,34 | 71,15 | 69,83 | 70,95 | 1,03% | 448,00 |
| 05.08.2025 | 70,42 | 70,97 | 69,03 | 70,23 | -0,24% | 1.055,00 |
| 04.08.2025 | 68,59 | 70,77 | 68,59 | 70,40 | 2,64% | 498,00 |
| 01.08.2025 | 69,65 | 70,82 | 68,14 | 68,59 | -1,52% | 1.050,00 |
| 31.07.2025 | 68,45 | 71,64 | 67,61 | 69,65 | 1,90% | 678,00 |
| 30.07.2025 | 66,92 | 70,00 | 66,62 | 68,35 | 2,23% | 363,00 |
| 29.07.2025 | 66,11 | 67,23 | 66,00 | 66,86 | 1,13% | 301,00 |
| 28.07.2025 | 65,71 | 67,08 | 65,71 | 66,11 | 0,55% | 372,00 |
| 25.07.2025 | 66,08 | 66,11 | 64,39 | 65,75 | -0,48% | - |
| 24.07.2025 | 65,53 | 66,46 | 65,38 | 66,07 | 0,82% | 638,00 |
| 23.07.2025 | 63,05 | 65,56 | 62,81 | 65,53 | 4,36% | 2.659,00 |
| 22.07.2025 | 64,08 | 64,27 | 62,36 | 62,79 | -2,01% | 2.068,00 |
| 21.07.2025 | 64,68 | 65,33 | 63,98 | 64,08 | -0,94% | 525,00 |
| 18.07.2025 | 64,50 | 65,53 | 64,04 | 64,69 | 0,48% | 829,00 |
| 17.07.2025 | 61,27 | 64,41 | 61,26 | 64,38 | 5,08% | 449,00 |
| 16.07.2025 | 62,11 | 62,91 | 60,52 | 61,27 | -1,35% | 302,00 |
| 15.07.2025 | 60,95 | 62,57 | 60,88 | 62,11 | 1,90% | 162,00 |
| 14.07.2025 | 61,12 | 61,42 | 60,22 | 60,95 | -0,77% | 96,00 |
| 11.07.2025 | 61,56 | 61,62 | 60,21 | 61,42 | -0,19% | 439,00 |
| 10.07.2025 | 61,59 | 62,24 | 60,78 | 61,54 | -0,18% | 312,00 |
| 09.07.2025 | 59,87 | 62,15 | 59,78 | 61,65 | 2,94% | 123,00 |
| 08.07.2025 | 59,44 | 60,40 | 59,30 | 59,89 | 0,76% | 117,00 |
| 07.07.2025 | 59,13 | 59,91 | 59,04 | 59,44 | 0,52% | 89,00 |
| 04.07.2025 | 60,41 | 60,41 | 59,02 | 59,13 | -2,15% | 36,00 |
| 03.07.2025 | 60,36 | 60,73 | 59,44 | 60,43 | 0,12% | 28,00 |
| 02.07.2025 | 59,48 | 60,43 | 59,32 | 60,36 | 1,45% | 6,00 |
| 01.07.2025 | 60,30 | 60,37 | 59,25 | 59,50 | -1,33% | - |
| 30.06.2025 | 60,97 | 61,51 | 60,05 | 60,30 | -1,07% | - |
| 27.06.2025 | 58,11 | 61,38 | 58,11 | 60,95 | 4,92% | - |
| 26.06.2025 | 57,21 | 58,16 | 56,79 | 58,09 | 1,54% | - |
| 25.06.2025 | 58,11 | 58,33 | 57,14 | 57,21 | -1,58% | - |
| 24.06.2025 | 56,01 | 58,73 | 56,01 | 58,13 | 4,80% | 164,00 |
| 23.06.2025 | 56,11 | 56,63 | 55,03 | 55,47 | -1,28% | 180,00 |
| 20.06.2025 | 55,91 | 57,12 | 55,50 | 56,19 | 0,43% | 112,00 |
| 19.06.2025 | 56,07 | 56,26 | 55,42 | 55,95 | -0,32% | 270,00 |
| 18.06.2025 | 56,19 | 57,25 | 56,02 | 56,13 | -0,11% | 230,00 |
| 17.06.2025 | 57,67 | 57,69 | 56,12 | 56,19 | -2,77% | 1.045,00 |
| 16.06.2025 | 55,47 | 57,96 | 55,20 | 57,79 | 4,18% | 925,00 |
| 13.06.2025 | 56,78 | 56,85 | 55,15 | 55,47 | -3,23% | 886,00 |
| 12.06.2025 | 58,13 | 58,17 | 56,32 | 57,32 | -1,56% | 102,00 |
| 11.06.2025 | 58,28 | 59,03 | 57,83 | 58,23 | -0,05% | 96,00 |
| 10.06.2025 | 58,04 | 59,80 | 57,74 | 58,26 | 0,38% | 2.383,00 |
| 09.06.2025 | 58,61 | 58,99 | 57,81 | 58,04 | -0,97% | 19,00 |
| 06.06.2025 | 58,25 | 59,05 | 58,03 | 58,61 | 0,58% | 94,00 |
| 05.06.2025 | 59,10 | 59,37 | 57,94 | 58,27 | -1,27% | 132,00 |
| 04.06.2025 | 58,16 | 59,23 | 57,54 | 59,02 | 1,55% | 563,00 |
| 03.06.2025 | 56,86 | 58,22 | 56,03 | 58,12 | 2,14% | 427,00 |
| 02.06.2025 | 56,63 | 57,05 | 55,53 | 56,90 | 0,48% | 72,00 |
| 30.05.2025 | 57,41 | 57,84 | 55,77 | 56,63 | -1,36% | 65,00 |
| 29.05.2025 | 58,43 | 59,44 | 57,27 | 57,41 | -1,68% | 126,00 |
| 28.05.2025 | 58,11 | 59,17 | 57,84 | 58,39 | 0,48% | 447,00 |
| 27.05.2025 | 55,07 | 58,36 | 55,07 | 58,11 | 5,42% | 676,00 |
| 26.05.2025 | 54,23 | 55,63 | 54,12 | 55,12 | 1,90% | 496,00 |
| 23.05.2025 | 54,09 | 55,92 | 53,03 | 54,09 | -0,26% | 1.240,00 |
| 22.05.2025 | 54,49 | 55,32 | 54,08 | 54,23 | -0,70% | 175,00 |
| 21.05.2025 | 55,87 | 56,21 | 54,37 | 54,61 | -2,50% | 1.001,00 |
| 20.05.2025 | 55,24 | 56,38 | 54,80 | 56,01 | 1,14% | 956,00 |
| 19.05.2025 | 55,06 | 55,49 | 53,64 | 55,38 | 0,56% | 227,00 |
| 16.05.2025 | 55,32 | 56,57 | 54,47 | 55,07 | -0,51% | 285,00 |
| 15.05.2025 | 56,60 | 56,62 | 55,15 | 55,35 | -2,29% | 206,00 |
| 14.05.2025 | 56,30 | 57,17 | 56,05 | 56,65 | 0,62% | 1.962,00 |
| 13.05.2025 | 54,65 | 56,49 | 54,46 | 56,30 | 2,74% | 245,00 |
| 12.05.2025 | 53,10 | 55,82 | 53,09 | 54,80 | 3,20% | 2.223,00 |
| 09.05.2025 | 53,53 | 53,99 | 52,62 | 53,10 | -0,77% | 539,00 |
| 08.05.2025 | 50,98 | 54,92 | 50,11 | 53,51 | 4,96% | 2.046,00 |
| 07.05.2025 | 50,82 | 51,23 | 49,98 | 50,98 | 0,31% | 407,00 |
| 06.05.2025 | 50,88 | 51,46 | 50,18 | 50,82 | -0,20% | 55,00 |
| 05.05.2025 | 51,37 | 51,65 | 50,31 | 50,92 | -0,95% | 1.612,00 |
| 02.05.2025 | 48,17 | 51,80 | 48,17 | 51,41 | 6,74% | 2.677,00 |
| 30.04.2025 | 47,77 | 48,90 | 47,04 | 48,17 | 0,75% | 623,00 |
| 29.04.2025 | 48,51 | 48,69 | 47,08 | 47,81 | -1,44% | 344,00 |
| 28.04.2025 | 49,39 | 49,63 | 47,15 | 48,51 | -1,78% | 2.320,00 |
| 25.04.2025 | 47,00 | 49,94 | 46,31 | 49,39 | 5,14% | 2.242,00 |
| 24.04.2025 | 45,69 | 47,68 | 44,67 | 46,97 | 2,80% | 2.827,00 |
| 23.04.2025 | 43,21 | 46,01 | 42,97 | 45,69 | 5,97% | 7.596,00 |
| 22.04.2025 | 42,69 | 43,16 | 42,03 | 43,12 | -4,22% | 666,00 |
| 17.04.2025 | 44,37 | 45,59 | 44,36 | 45,02 | 1,45% | 400,00 |
| 16.04.2025 | 45,70 | 45,73 | 44,06 | 44,37 | -3,19% | 348,00 |
| 15.04.2025 | 45,04 | 45,97 | 44,72 | 45,83 | 1,80% | 748,00 |
| 14.04.2025 | 44,28 | 45,34 | 44,09 | 45,02 | 1,74% | 1.228,00 |
| 11.04.2025 | 44,51 | 45,30 | 42,26 | 44,25 | -0,58% | 801,00 |
| 10.04.2025 | 48,07 | 48,07 | 41,30 | 44,51 | -6,98% | 2.172,00 |
| 09.04.2025 | 40,98 | 47,94 | 39,90 | 47,85 | 16,54% | 1.814,00 |
| 08.04.2025 | 42,16 | 43,03 | 40,32 | 41,06 | -2,64% | 2.003,00 |
| 07.04.2025 | 42,52 | 43,29 | 38,62 | 42,18 | -2,44% | 3.487,00 |
| 04.04.2025 | 47,68 | 47,68 | 41,82 | 43,23 | -9,32% | 4.464,00 |
| 03.04.2025 | 49,96 | 49,96 | 47,19 | 47,68 | -5,67% | 1.354,00 |
| 02.04.2025 | 51,12 | 51,16 | 49,40 | 50,54 | -1,17% | 963,00 |
| 01.04.2025 | 50,49 | 51,16 | 50,06 | 51,14 | 1,29% | 1.412,00 |
| 31.03.2025 | 53,24 | 53,28 | 49,87 | 50,49 | -5,52% | 483,00 |
| 28.03.2025 | 57,37 | 57,37 | 52,68 | 53,44 | -1,51% | 643,00 |
| 27.03.2025 | 53,37 | 54,57 | 52,56 | 54,26 | 1,48% | 1.366,00 |
| 26.03.2025 | 56,78 | 58,64 | 52,95 | 53,47 | -5,83% | 1.580,00 |