75,190€
1,55%
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 | 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 |
| 01.08.2025 | 69,56 | 69,78 | 68,16 | 68,64 | -1,07% | 2.606,00 |
| 31.07.2025 | 68,82 | 71,12 | 68,82 | 69,38 | 2,27% | 2.145,00 |
| 30.07.2025 | 66,58 | 68,68 | 66,58 | 67,84 | 2,05% | 948,00 |
| 29.07.2025 | 66,10 | 67,04 | 66,10 | 66,48 | 1,06% | 559,00 |
| 28.07.2025 | 66,28 | 66,90 | 65,68 | 65,78 | 0,34% | 749,00 |
| 25.07.2025 | 65,76 | 65,76 | 65,24 | 65,56 | -0,40% | 215,00 |
| 24.07.2025 | 65,32 | 66,40 | 65,32 | 65,82 | 1,20% | 1.321,00 |
| 23.07.2025 | 63,08 | 65,10 | 63,08 | 65,04 | 4,10% | 1.641,00 |
| 22.07.2025 | 63,68 | 63,68 | 62,18 | 62,48 | -2,01% | 410,00 |
| 21.07.2025 | 65,36 | 65,36 | 63,76 | 63,76 | -0,87% | 323,00 |
| 18.07.2025 | 64,30 | 65,34 | 64,30 | 64,32 | 0,34% | 737,00 |
| 17.07.2025 | 60,96 | 64,10 | 60,96 | 64,10 | 5,08% | 1.712,00 |
| 16.07.2025 | 62,24 | 62,24 | 61,00 | 61,00 | -1,29% | 372,00 |
| 15.07.2025 | 60,62 | 62,66 | 60,62 | 61,80 | 1,81% | 2.201,00 |
| 14.07.2025 | 60,02 | 61,40 | 60,02 | 60,70 | -0,65% | 1.855,00 |
| 11.07.2025 | 60,94 | 61,32 | 60,84 | 61,10 | -0,07% | 404,00 |
| 10.07.2025 | 61,04 | 62,04 | 61,04 | 61,14 | -0,49% | 1.808,00 |
| 09.07.2025 | 59,54 | 61,92 | 59,54 | 61,44 | 3,12% | 765,00 |
| 08.07.2025 | 59,26 | 59,58 | 59,26 | 59,58 | 0,78% | 200,00 |
| 07.07.2025 | 59,32 | 59,72 | 59,08 | 59,12 | 0,51% | 1.448,00 |
| 04.07.2025 | 59,84 | 59,84 | 58,82 | 58,82 | -2,52% | 194,00 |
| 03.07.2025 | 60,16 | 60,38 | 59,20 | 60,34 | 0,50% | 1.088,00 |
| 02.07.2025 | 59,72 | 60,10 | 59,72 | 60,04 | 1,42% | 560,00 |
| 01.07.2025 | 60,02 | 60,02 | 59,20 | 59,20 | -1,66% | 199,00 |
| 30.06.2025 | 61,74 | 61,74 | 60,20 | 60,20 | -0,86% | 810,00 |
| 27.06.2025 | 57,82 | 61,66 | 57,82 | 60,72 | 5,60% | 1.944,00 |
| 26.06.2025 | 57,34 | 57,88 | 56,70 | 57,50 | 0,03% | 216,00 |
| 25.06.2025 | 57,82 | 57,82 | 57,40 | 57,48 | -0,59% | 385,00 |
| 24.06.2025 | 56,70 | 58,44 | 56,70 | 57,82 | 4,48% | 1.574,00 |
| 23.06.2025 | 56,10 | 56,10 | 55,34 | 55,34 | -1,04% | 2.578,00 |
| 20.06.2025 | 56,02 | 57,08 | 55,92 | 55,92 | 0,94% | 3.368,00 |
| 19.06.2025 | 55,76 | 55,86 | 55,40 | 55,40 | -1,74% | 296,00 |
| 18.06.2025 | 56,04 | 57,00 | 56,04 | 56,38 | 0,68% | 491,00 |
| 17.06.2025 | 57,22 | 57,22 | 56,00 | 56,00 | -2,51% | 480,00 |
| 16.06.2025 | 55,16 | 57,44 | 55,16 | 57,44 | 4,13% | 440,00 |
| 13.06.2025 | 56,46 | 56,50 | 55,16 | 55,16 | -3,30% | 146,00 |
| 12.06.2025 | 57,80 | 57,80 | 56,62 | 57,04 | -1,66% | 599,00 |
| 11.06.2025 | 57,94 | 58,58 | 57,94 | 58,00 | -0,03% | 860,00 |
| 10.06.2025 | 58,84 | 58,84 | 58,00 | 58,02 | 0,17% | 3.442,00 |
| 09.06.2025 | 59,10 | 59,28 | 57,92 | 57,92 | -0,58% | 548,00 |
| 06.06.2025 | 58,14 | 59,10 | 58,14 | 58,26 | 0,31% | 222,00 |
| 05.06.2025 | 58,82 | 59,24 | 58,08 | 58,08 | -1,19% | 632,00 |
| 04.06.2025 | 57,72 | 59,74 | 57,72 | 58,78 | 1,73% | 3.756,00 |
| 03.06.2025 | 56,50 | 57,78 | 56,48 | 57,78 | 2,12% | 1.666,00 |
| 02.06.2025 | 56,90 | 56,90 | 55,64 | 56,58 | 0,28% | 828,00 |
| 30.05.2025 | 57,02 | 57,48 | 56,14 | 56,42 | -0,98% | 581,00 |
| 29.05.2025 | 59,16 | 59,16 | 56,98 | 56,98 | -2,13% | 32,00 |
| 28.05.2025 | 57,70 | 58,46 | 57,70 | 58,22 | 0,80% | 102,00 |
| 27.05.2025 | 55,04 | 57,76 | 55,04 | 57,76 | 4,64% | 71,00 |
| 26.05.2025 | 54,54 | 55,54 | 54,54 | 55,20 | 2,22% | 477,00 |
| 23.05.2025 | 54,50 | 55,46 | 53,32 | 54,00 | 0,04% | 475,00 |
| 22.05.2025 | 54,42 | 54,80 | 53,98 | 53,98 | -0,81% | 125,00 |
| 21.05.2025 | 55,52 | 55,58 | 54,42 | 54,42 | -2,51% | 100,00 |
| 20.05.2025 | 54,96 | 56,44 | 54,96 | 55,82 | 1,31% | 566,00 |
| 19.05.2025 | 55,02 | 55,68 | 53,76 | 55,10 | 0,18% | 772,00 |
| 16.05.2025 | 55,72 | 55,76 | 54,88 | 55,00 | -0,58% | 1.225,00 |
| 15.05.2025 | 56,24 | 56,24 | 55,10 | 55,32 | -1,60% | 4.810,00 |
| 14.05.2025 | 56,64 | 57,08 | 56,22 | 56,22 | 0,61% | 262,00 |
| 13.05.2025 | 54,32 | 56,66 | 54,32 | 55,88 | 2,87% | 259,00 |
| 12.05.2025 | 53,80 | 55,70 | 53,80 | 54,32 | 2,30% | 583,00 |
| 09.05.2025 | 54,00 | 54,02 | 53,00 | 53,10 | -0,38% | 855,00 |
| 08.05.2025 | 51,32 | 54,26 | 50,58 | 53,30 | 5,42% | 2.713,00 |
| 07.05.2025 | 51,16 | 51,16 | 50,20 | 50,56 | -0,12% | 597,00 |
| 06.05.2025 | 50,98 | 51,16 | 50,48 | 50,62 | 0,08% | 790,00 |
| 05.05.2025 | 51,70 | 51,70 | 50,46 | 50,58 | -1,21% | 467,00 |
| 02.05.2025 | 49,05 | 51,66 | 49,05 | 51,20 | 7,09% | 4.456,00 |
| 30.04.2025 | 47,46 | 48,39 | 47,11 | 47,81 | 0,80% | 2.099,00 |
| 29.04.2025 | 48,50 | 48,50 | 47,21 | 47,43 | -1,41% | 728,00 |
| 28.04.2025 | 49,10 | 49,10 | 47,57 | 48,11 | -1,01% | 4.108,00 |
| 25.04.2025 | 46,25 | 48,60 | 46,25 | 48,60 | 4,56% | 2.238,00 |
| 24.04.2025 | 45,50 | 47,45 | 44,90 | 46,48 | 2,15% | 1.062,00 |
| 23.04.2025 | 43,36 | 46,10 | 43,36 | 45,50 | 6,58% | 5.530,00 |
| 22.04.2025 | 44,69 | 44,69 | 42,52 | 42,69 | -4,52% | 333,00 |
| 17.04.2025 | 44,46 | 44,98 | 44,46 | 44,71 | 1,61% | 666,00 |
| 16.04.2025 | 45,44 | 45,44 | 44,00 | 44,00 | -3,30% | 311,00 |
| 15.04.2025 | 44,64 | 46,18 | 44,64 | 45,50 | 1,61% | 519,00 |
| 14.04.2025 | 44,68 | 45,16 | 44,34 | 44,78 | 1,80% | 1.010,00 |
| 11.04.2025 | 44,56 | 45,06 | 42,75 | 43,99 | 1,08% | 795,00 |
| 10.04.2025 | 45,70 | 47,20 | 43,52 | 43,52 | -6,41% | 948,00 |
| 09.04.2025 | 40,29 | 46,50 | 40,00 | 46,50 | 15,76% | 898,00 |
| 08.04.2025 | 43,18 | 43,19 | 40,17 | 40,17 | -3,88% | 1.627,00 |
| 07.04.2025 | 40,80 | 42,11 | 39,00 | 41,79 | -4,17% | 1.945,00 |
| 04.04.2025 | 47,29 | 47,87 | 41,93 | 43,61 | -7,82% | 2.617,00 |
| 03.04.2025 | 49,29 | 49,29 | 47,09 | 47,31 | -5,64% | 1.038,00 |
| 02.04.2025 | 51,32 | 51,32 | 49,70 | 50,14 | -1,14% | 291,00 |
| 01.04.2025 | 50,26 | 51,20 | 50,00 | 50,72 | 1,00% | 4.163,00 |
| 31.03.2025 | 52,96 | 52,96 | 50,00 | 50,22 | -5,28% | 586,00 |
| 28.03.2025 | 53,80 | 53,80 | 52,80 | 53,02 | -1,60% | 88,00 |
| 27.03.2025 | 53,50 | 54,34 | 53,50 | 53,88 | 1,55% | 689,00 |
| 26.03.2025 | 57,08 | 58,40 | 53,06 | 53,06 | -5,92% | 2.611,00 |