146,825€
2,62%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 143,77 | 147,08 | 143,33 | 146,80 | 2,60% | 35,00 |
| 02.07.2026 | 142,25 | 145,90 | 138,68 | 143,08 | 0,60% | 134,00 |
| 01.07.2026 | 146,60 | 147,88 | 140,83 | 142,23 | -2,44% | 32,00 |
| 30.06.2026 | 146,00 | 150,27 | 145,08 | 145,77 | -0,14% | 13,00 |
| 29.06.2026 | 143,85 | 147,02 | 142,10 | 145,98 | 2,13% | 218,00 |
| 26.06.2026 | 147,58 | 147,58 | 142,10 | 142,93 | -3,18% | 340,00 |
| 25.06.2026 | 147,15 | 151,88 | 145,85 | 147,63 | 0,58% | 301,00 |
| 24.06.2026 | 149,00 | 149,90 | 143,50 | 146,77 | -1,51% | 32,00 |
| 23.06.2026 | 154,00 | 154,23 | 146,02 | 149,02 | -3,96% | 573,00 |
| 22.06.2026 | 152,38 | 155,83 | 152,38 | 155,18 | 1,69% | 224,00 |
| 19.06.2026 | 148,30 | 154,85 | 145,33 | 152,60 | 2,90% | 517,00 |
| 18.06.2026 | 143,90 | 151,90 | 143,88 | 148,30 | 2,83% | 347,00 |
| 17.06.2026 | 146,93 | 148,55 | 143,65 | 144,23 | -1,54% | 98,00 |
| 16.06.2026 | 145,25 | 147,88 | 143,73 | 146,48 | 0,76% | 149,00 |
| 15.06.2026 | 144,50 | 147,48 | 142,00 | 145,38 | 1,32% | 104,00 |
| 12.06.2026 | 144,98 | 146,70 | 141,35 | 143,48 | 0,60% | 61,00 |
| 11.06.2026 | 135,18 | 144,05 | 134,40 | 142,63 | 4,62% | 526,00 |
| 10.06.2026 | 141,30 | 143,08 | 134,48 | 136,33 | -4,18% | 268,00 |
| 09.06.2026 | 150,15 | 151,25 | 141,85 | 142,27 | -4,51% | 35,00 |
| 08.06.2026 | 142,98 | 151,15 | 142,65 | 149,00 | 3,22% | 703,00 |
| 05.06.2026 | 149,45 | 150,85 | 144,25 | 144,35 | -4,26% | 96,00 |
| 04.06.2026 | 153,80 | 154,00 | 147,10 | 150,77 | -2,00% | 541,00 |
| 03.06.2026 | 155,35 | 156,93 | 153,02 | 153,85 | 0,34% | 260,00 |
| 02.06.2026 | 150,08 | 155,90 | 149,98 | 153,33 | 2,00% | 44,00 |
| 01.06.2026 | 149,68 | 151,70 | 147,25 | 150,33 | 1,85% | 23,00 |
| 29.05.2026 | 150,73 | 151,18 | 145,93 | 147,60 | -1,53% | 81,00 |
| 28.05.2026 | 145,58 | 150,93 | 144,38 | 149,90 | 2,48% | 70,00 |
| 27.05.2026 | 150,52 | 154,00 | 145,13 | 146,27 | -2,78% | 174,00 |
| 26.05.2026 | 151,30 | 153,27 | 148,65 | 150,45 | -1,05% | 174,00 |
| 25.05.2026 | 153,65 | 154,13 | 150,25 | 152,05 | 1,27% | 216,00 |
| 22.05.2026 | 152,15 | 153,08 | 148,83 | 150,15 | -1,05% | 117,00 |
| 21.05.2026 | 144,90 | 151,80 | 143,65 | 151,75 | 4,66% | 136,00 |
| 20.05.2026 | 140,02 | 145,90 | 139,80 | 145,00 | 2,98% | 164,00 |
| 19.05.2026 | 147,90 | 147,98 | 137,33 | 140,80 | -4,62% | 414,00 |
| 18.05.2026 | 151,68 | 152,43 | 145,45 | 147,63 | -3,36% | 376,00 |
| 15.05.2026 | 154,48 | 154,48 | 147,88 | 152,75 | -2,60% | 160,00 |
| 14.05.2026 | 155,30 | 158,00 | 152,85 | 156,83 | 1,60% | 158,00 |
| 13.05.2026 | 148,88 | 154,93 | 148,05 | 154,35 | 3,80% | 2.647,00 |
| 12.05.2026 | 155,83 | 155,85 | 147,48 | 148,70 | -4,54% | 6.001,00 |
| 11.05.2026 | 152,43 | 158,38 | 150,27 | 155,77 | 1,83% | 600,00 |
| 08.05.2026 | 140,75 | 153,60 | 140,75 | 152,98 | 8,05% | 543,00 |
| 07.05.2026 | 144,80 | 147,93 | 141,48 | 141,58 | -1,96% | 1.269,00 |
| 06.05.2026 | 139,70 | 144,60 | 137,93 | 144,40 | 4,30% | 688,00 |
| 05.05.2026 | 126,85 | 139,63 | 126,43 | 138,45 | 9,30% | 265,00 |
| 04.05.2026 | 127,33 | 131,43 | 125,65 | 126,68 | -0,43% | 74,00 |
| 30.04.2026 | 124,28 | 130,95 | 113,50 | 127,23 | 2,35% | 784,00 |
| 29.04.2026 | 123,13 | 126,43 | 122,85 | 124,30 | 0,89% | 227,00 |
| 28.04.2026 | 124,73 | 125,95 | 121,68 | 123,20 | -1,30% | 91,00 |
| 27.04.2026 | 129,30 | 129,75 | 122,98 | 124,83 | -3,50% | 119,00 |
| 24.04.2026 | 121,63 | 132,30 | 121,25 | 129,35 | 6,35% | 159,00 |
| 23.04.2026 | 121,73 | 123,10 | 119,63 | 121,63 | 0,25% | 2,00 |
| 22.04.2026 | 119,63 | 122,95 | 118,83 | 121,33 | 1,78% | 130,00 |
| 21.04.2026 | 121,23 | 122,15 | 118,55 | 119,20 | -1,95% | 317,00 |
| 20.04.2026 | 120,85 | 121,63 | 118,80 | 121,58 | -0,08% | 475,00 |
| 17.04.2026 | 120,73 | 122,68 | 119,38 | 121,68 | 0,83% | 49,00 |
| 16.04.2026 | 121,18 | 122,73 | 119,60 | 120,68 | -0,29% | 102,00 |
| 15.04.2026 | 122,88 | 124,20 | 120,23 | 121,03 | -1,43% | 113,00 |
| 14.04.2026 | 120,58 | 122,93 | 118,90 | 122,78 | 2,08% | 372,00 |
| 13.04.2026 | 120,08 | 120,85 | 117,95 | 120,28 | 0,84% | 653,00 |
| 10.04.2026 | 115,93 | 120,30 | 115,70 | 119,28 | 2,62% | 648,00 |
| 09.04.2026 | 113,53 | 116,38 | 113,53 | 116,23 | 0,96% | 143,00 |
| 08.04.2026 | 106,00 | 115,33 | 106,00 | 115,13 | 9,41% | 509,00 |
| 07.04.2026 | 104,40 | 106,68 | 102,40 | 105,23 | 0,74% | 969,00 |
| 02.04.2026 | 102,10 | 104,93 | 100,68 | 104,45 | 0,34% | 221,00 |
| 01.04.2026 | 100,44 | 106,15 | 100,25 | 104,10 | 4,41% | 387,00 |
| 31.03.2026 | 94,56 | 100,06 | 93,43 | 99,70 | 5,68% | 1.776,00 |
| 30.03.2026 | 92,92 | 96,99 | 92,92 | 94,34 | 1,47% | 356,00 |
| 27.03.2026 | 96,07 | 97,49 | 92,49 | 92,97 | -3,31% | 550,00 |
| 26.03.2026 | 98,52 | 98,83 | 95,23 | 96,15 | -2,85% | 656,00 |
| 25.03.2026 | 96,44 | 99,53 | 96,26 | 98,97 | 3,00% | 970,00 |
| 24.03.2026 | 95,33 | 96,63 | 93,76 | 96,09 | 0,82% | 99,00 |
| 23.03.2026 | 93,34 | 98,19 | 89,50 | 95,31 | 1,74% | 582,00 |
| 20.03.2026 | 95,45 | 96,87 | 92,49 | 93,68 | -1,89% | 92,00 |
| 19.03.2026 | 97,60 | 98,40 | 93,93 | 95,48 | -2,90% | 89,00 |
| 18.03.2026 | 98,35 | 101,43 | 97,97 | 98,33 | 0,29% | 46,00 |
| 17.03.2026 | 97,79 | 99,88 | 95,74 | 98,05 | -0,16% | 336,00 |
| 16.03.2026 | 98,43 | 99,56 | 96,60 | 98,21 | 0,06% | 55,00 |
| 13.03.2026 | 100,30 | 102,63 | 97,66 | 98,15 | -2,12% | 117,00 |
| 12.03.2026 | 101,40 | 102,38 | 98,46 | 100,28 | -1,79% | 168,00 |
| 11.03.2026 | 101,35 | 102,53 | 98,83 | 102,10 | 0,62% | 455,00 |
| 10.03.2026 | 98,83 | 102,88 | 98,53 | 101,48 | 2,47% | 390,00 |
| 09.03.2026 | 99,65 | 99,65 | 93,12 | 99,03 | -0,87% | 414,00 |
| 06.03.2026 | 100,04 | 101,05 | 96,18 | 99,90 | -0,21% | 164,00 |
| 05.03.2026 | 101,75 | 103,93 | 98,15 | 100,11 | -2,21% | 192,00 |
| 04.03.2026 | 97,53 | 102,48 | 96,67 | 102,38 | 4,03% | 21,00 |
| 03.03.2026 | 103,43 | 103,43 | 95,84 | 98,41 | -5,03% | 658,00 |
| 02.03.2026 | 101,18 | 104,18 | 97,01 | 103,63 | 1,25% | 676,00 |
| 27.02.2026 | 99,38 | 104,75 | 99,18 | 102,35 | 2,25% | 248,00 |
| 26.02.2026 | 100,02 | 102,25 | 95,43 | 100,10 | 0,16% | 736,00 |
| 25.02.2026 | 97,77 | 101,38 | 97,08 | 99,94 | 2,01% | 107,00 |
| 24.02.2026 | 96,31 | 97,99 | 95,48 | 97,97 | 1,72% | 196,00 |
| 23.02.2026 | 97,43 | 97,43 | 95,40 | 96,31 | -1,13% | 85,00 |
| 20.02.2026 | 98,05 | 99,83 | 97,04 | 97,41 | -0,45% | 416,00 |
| 19.02.2026 | 100,80 | 101,25 | 96,20 | 97,85 | -3,05% | 17,00 |
| 18.02.2026 | 99,91 | 101,63 | 98,46 | 100,93 | 1,40% | 253,00 |
| 17.02.2026 | 100,20 | 100,20 | 95,13 | 99,53 | -0,67% | 1.531,00 |
| 16.02.2026 | 98,59 | 100,73 | 98,45 | 100,20 | 2,03% | 360,00 |
| 13.02.2026 | 101,98 | 102,25 | 92,54 | 98,21 | -3,95% | 2.303,00 |
| 12.02.2026 | 104,15 | 107,00 | 101,08 | 102,25 | -1,59% | 37,00 |
| 11.02.2026 | 104,48 | 105,73 | 102,83 | 103,90 | -0,41% | 588,00 |