85,100€
1,65%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 83,72 | 84,86 | 83,72 | 84,86 | 1,36% | - |
| 18.12.2025 | 81,44 | 84,56 | 81,44 | 83,72 | 2,62% | 425,00 |
| 17.12.2025 | 83,30 | 84,22 | 81,20 | 81,58 | -2,11% | 329,00 |
| 16.12.2025 | 83,82 | 84,64 | 83,20 | 83,34 | -0,17% | 255,00 |
| 15.12.2025 | 82,82 | 84,96 | 82,82 | 83,48 | 0,63% | 93,00 |
| 12.12.2025 | 83,86 | 84,50 | 82,68 | 82,96 | -0,93% | 766,00 |
| 11.12.2025 | 85,60 | 85,60 | 83,60 | 83,74 | -3,10% | 496,00 |
| 10.12.2025 | 84,12 | 86,42 | 84,12 | 86,42 | 2,34% | - |
| 09.12.2025 | 85,26 | 86,90 | 84,44 | 84,44 | -1,03% | 1.025,00 |
| 08.12.2025 | 85,26 | 85,46 | 85,26 | 85,32 | 0,73% | 347,00 |
| 05.12.2025 | 84,46 | 84,70 | 84,46 | 84,70 | -0,12% | - |
| 04.12.2025 | 82,72 | 84,80 | 82,72 | 84,80 | 2,74% | 471,00 |
| 03.12.2025 | 84,70 | 84,70 | 82,54 | 82,54 | -1,88% | 55,00 |
| 02.12.2025 | 84,68 | 85,88 | 84,12 | 84,12 | -0,47% | 378,00 |
| 01.12.2025 | 86,46 | 86,46 | 84,52 | 84,52 | -2,54% | 181,00 |
| 28.11.2025 | 85,18 | 86,72 | 85,18 | 86,72 | 1,93% | 260,00 |
| 27.11.2025 | 85,10 | 85,64 | 85,08 | 85,08 | -0,28% | 163,00 |
| 26.11.2025 | 83,52 | 85,52 | 83,52 | 85,32 | 2,47% | 227,00 |
| 25.11.2025 | 82,70 | 83,26 | 81,50 | 83,26 | 0,43% | 345,00 |
| 24.11.2025 | 81,54 | 82,90 | 81,54 | 82,90 | 2,52% | 132,00 |
| 21.11.2025 | 82,38 | 82,38 | 79,50 | 80,86 | -2,37% | 2.470,00 |
| 20.11.2025 | 86,96 | 87,12 | 82,82 | 82,82 | -2,95% | 809,00 |
| 19.11.2025 | 80,64 | 85,88 | 80,64 | 85,34 | 5,64% | 2.074,00 |
| 18.11.2025 | 82,94 | 82,94 | 80,78 | 80,78 | -3,26% | 88,00 |
| 17.11.2025 | 84,40 | 84,40 | 83,50 | 83,50 | 0,22% | 212,00 |
| 14.11.2025 | 84,08 | 84,08 | 82,72 | 83,32 | -0,36% | 153,00 |
| 13.11.2025 | 85,44 | 85,44 | 83,62 | 83,62 | -2,06% | 90,00 |
| 12.11.2025 | 84,32 | 86,58 | 84,32 | 85,38 | 1,19% | 335,00 |
| 11.11.2025 | 83,40 | 85,00 | 83,40 | 84,38 | 1,27% | 27,00 |
| 10.11.2025 | 83,06 | 84,90 | 83,06 | 83,32 | 1,68% | 184,00 |
| 07.11.2025 | 84,42 | 84,80 | 81,50 | 81,94 | -3,40% | 2.837,00 |
| 06.11.2025 | 87,50 | 87,50 | 84,72 | 84,82 | -2,17% | 1.377,00 |
| 05.11.2025 | 86,08 | 86,70 | 86,08 | 86,70 | 0,60% | 176,00 |
| 04.11.2025 | 88,52 | 88,52 | 86,18 | 86,18 | -2,36% | 31,00 |
| 03.11.2025 | 89,64 | 89,64 | 88,22 | 88,26 | -1,74% | 272,00 |
| 31.10.2025 | 87,82 | 90,74 | 87,82 | 89,82 | 2,09% | 83,00 |
| 30.10.2025 | 88,30 | 88,50 | 85,82 | 87,98 | -3,30% | 417,00 |
| 29.10.2025 | 92,18 | 92,18 | 90,98 | 90,98 | -1,11% | 153,00 |
| 28.10.2025 | 90,06 | 92,08 | 90,06 | 92,00 | 1,88% | 187,00 |
| 27.10.2025 | 91,12 | 91,48 | 90,22 | 90,30 | 0,78% | 456,00 |
| 24.10.2025 | 88,72 | 90,02 | 88,40 | 89,60 | 1,20% | 423,00 |
| 23.10.2025 | 85,86 | 89,08 | 85,86 | 88,54 | 3,27% | 1.609,00 |
| 22.10.2025 | 88,38 | 88,70 | 85,40 | 85,74 | -2,88% | 407,00 |
| 21.10.2025 | 88,72 | 89,28 | 88,28 | 88,28 | -0,61% | 229,00 |
| 20.10.2025 | 88,06 | 89,22 | 88,06 | 88,82 | 1,25% | 1.418,00 |
| 17.10.2025 | 89,00 | 89,00 | 87,36 | 87,72 | -1,70% | 112,00 |
| 16.10.2025 | 88,32 | 90,60 | 87,92 | 89,24 | 1,11% | 397,00 |
| 15.10.2025 | 89,08 | 89,56 | 88,20 | 88,26 | 0,11% | 1.157,00 |
| 14.10.2025 | 87,74 | 88,26 | 85,86 | 88,16 | -0,27% | 354,00 |
| 13.10.2025 | 88,56 | 89,00 | 88,22 | 88,40 | 1,14% | 2.815,00 |
| 10.10.2025 | 89,34 | 89,68 | 87,40 | 87,40 | -1,75% | 281,00 |
| 09.10.2025 | 91,48 | 92,18 | 88,96 | 88,96 | -1,96% | 377,00 |
| 08.10.2025 | 87,34 | 91,70 | 87,06 | 90,74 | 3,68% | 326,00 |
| 07.10.2025 | 88,42 | 89,98 | 87,30 | 87,52 | -0,91% | 683,00 |
| 06.10.2025 | 87,00 | 88,90 | 86,88 | 88,32 | 3,23% | 850,00 |
| 03.10.2025 | 87,60 | 87,92 | 85,56 | 85,56 | -2,22% | 982,00 |
| 02.10.2025 | 84,44 | 88,34 | 84,44 | 87,50 | 3,80% | 57,00 |
| 01.10.2025 | 84,28 | 84,88 | 83,34 | 84,30 | -0,24% | 410,00 |
| 30.09.2025 | 82,54 | 85,50 | 82,54 | 84,50 | 2,23% | 2.673,00 |
| 29.09.2025 | 82,68 | 82,68 | 82,66 | 82,66 | 1,18% | 185,00 |
| 26.09.2025 | 82,14 | 83,50 | 81,70 | 81,70 | 0,32% | 41,00 |
| 25.09.2025 | 83,14 | 83,14 | 80,50 | 81,44 | -2,33% | 221,00 |
| 24.09.2025 | 83,96 | 83,96 | 82,90 | 83,38 | 0,22% | 444,00 |
| 23.09.2025 | 82,26 | 83,54 | 82,26 | 83,20 | 1,12% | 441,00 |
| 22.09.2025 | 81,36 | 83,00 | 81,36 | 82,28 | 1,38% | 350,00 |
| 19.09.2025 | 80,98 | 81,74 | 80,98 | 81,16 | 0,00% | 407,00 |
| 18.09.2025 | 80,04 | 81,96 | 80,04 | 81,16 | 2,68% | 1.785,00 |
| 17.09.2025 | 80,04 | 80,04 | 79,04 | 79,04 | -0,98% | 295,00 |
| 16.09.2025 | 80,54 | 82,28 | 79,82 | 79,82 | -0,67% | 132,00 |
| 15.09.2025 | 80,82 | 80,86 | 79,92 | 80,36 | -0,50% | 1.325,00 |
| 12.09.2025 | 79,70 | 80,76 | 79,70 | 80,76 | 1,41% | 150,00 |
| 11.09.2025 | 79,87 | 80,43 | 78,32 | 79,64 | 0,35% | 380,00 |
| 10.09.2025 | 78,76 | 80,00 | 78,76 | 79,36 | 1,47% | 540,00 |
| 09.09.2025 | 77,65 | 78,91 | 77,32 | 78,21 | 1,07% | 139,00 |
| 08.09.2025 | 76,37 | 77,97 | 76,20 | 77,38 | 1,74% | 264,00 |
| 05.09.2025 | 75,58 | 77,58 | 75,58 | 76,06 | 0,61% | 802,00 |
| 04.09.2025 | 75,52 | 75,60 | 74,68 | 75,60 | 0,27% | 340,00 |
| 03.09.2025 | 73,44 | 76,34 | 73,44 | 75,40 | 2,50% | 353,00 |
| 02.09.2025 | 75,32 | 76,10 | 73,56 | 73,56 | -2,52% | 397,00 |
| 01.09.2025 | 74,90 | 75,74 | 74,90 | 75,46 | 0,75% | 1.265,00 |
| 29.08.2025 | 76,14 | 76,14 | 74,90 | 74,90 | -1,65% | 549,00 |
| 28.08.2025 | 75,16 | 76,32 | 75,16 | 76,16 | 2,34% | 418,00 |
| 27.08.2025 | 75,68 | 75,68 | 74,32 | 74,42 | -1,06% | 149,00 |
| 26.08.2025 | 74,32 | 75,48 | 74,32 | 75,22 | 0,83% | 815,00 |
| 25.08.2025 | 75,42 | 75,42 | 74,60 | 74,60 | -1,06% | 566,00 |
| 22.08.2025 | 73,52 | 75,68 | 73,52 | 75,40 | 2,31% | 725,00 |
| 21.08.2025 | 72,52 | 74,10 | 72,52 | 73,70 | 1,60% | 455,00 |
| 20.08.2025 | 75,48 | 76,12 | 72,54 | 72,54 | -3,90% | 3.517,00 |
| 19.08.2025 | 75,48 | 76,94 | 75,48 | 75,48 | -0,19% | 979,00 |
| 18.08.2025 | 75,66 | 76,16 | 74,48 | 75,62 | 0,96% | 1.948,00 |
| 15.08.2025 | 75,18 | 76,00 | 73,66 | 74,90 | 1,16% | 527,00 |
| 14.08.2025 | 73,14 | 74,86 | 73,14 | 74,04 | 0,98% | 106,00 |
| 13.08.2025 | 74,22 | 75,00 | 73,32 | 73,32 | -1,95% | 1.273,00 |
| 12.08.2025 | 73,18 | 74,80 | 73,18 | 74,78 | 2,52% | 938,00 |
| 11.08.2025 | 73,80 | 74,46 | 72,90 | 72,94 | -1,00% | 1.521,00 |
| 08.08.2025 | 74,00 | 74,90 | 73,68 | 73,68 | -0,27% | 6.829,00 |
| 07.08.2025 | 70,96 | 73,98 | 70,96 | 73,88 | 4,65% | 2.114,00 |
| 06.08.2025 | 70,14 | 70,94 | 70,02 | 70,60 | 1,44% | 810,00 |
| 05.08.2025 | 70,20 | 71,02 | 69,44 | 69,60 | -0,57% | 449,00 |
| 04.08.2025 | 69,38 | 70,16 | 69,38 | 70,00 | 1,98% | 397,00 |