47,940€
-4,39%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 49,03 | 49,46 | 47,68 | 47,97 | -4,34% | 911,00 |
| 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 |
| 25.03.2025 | 57,34 | 57,54 | 56,40 | 56,40 | -1,57% | 112,00 |
| 24.03.2025 | 58,30 | 58,30 | 57,30 | 57,30 | -0,24% | 173,00 |
| 21.03.2025 | 58,14 | 58,14 | 57,40 | 57,44 | -1,03% | 1.225,00 |
| 20.03.2025 | 59,76 | 59,76 | 57,82 | 58,04 | -2,42% | 170,00 |
| 19.03.2025 | 59,56 | 59,56 | 59,26 | 59,48 | -0,23% | 289,00 |
| 18.03.2025 | 57,36 | 59,68 | 57,36 | 59,62 | 3,01% | 460,00 |
| 17.03.2025 | 57,90 | 57,90 | 56,90 | 57,88 | 1,33% | 681,00 |
| 14.03.2025 | 55,26 | 57,58 | 55,26 | 57,12 | 3,59% | 763,00 |
| 13.03.2025 | 56,22 | 56,22 | 54,98 | 55,14 | -1,89% | 226,00 |
| 12.03.2025 | 54,18 | 57,00 | 54,16 | 56,20 | 4,93% | 1.757,00 |
| 11.03.2025 | 52,92 | 54,80 | 52,92 | 53,56 | 2,61% | 573,00 |
| 10.03.2025 | 55,10 | 55,10 | 51,00 | 52,20 | -4,26% | 12.715,00 |
| 07.03.2025 | 55,38 | 55,98 | 54,10 | 54,52 | -1,59% | 1.016,00 |
| 06.03.2025 | 57,82 | 57,82 | 55,40 | 55,40 | -2,09% | 7.062,00 |
| 05.03.2025 | 53,68 | 57,08 | 53,68 | 56,58 | 5,84% | 2.102,00 |
| 04.03.2025 | 55,34 | 56,04 | 53,00 | 53,46 | -2,45% | 1.597,00 |
| 03.03.2025 | 56,54 | 59,00 | 54,50 | 54,80 | -4,16% | 1.984,00 |
| 28.02.2025 | 57,72 | 57,72 | 54,44 | 57,18 | -0,45% | 1.705,00 |
| 27.02.2025 | 65,48 | 65,48 | 56,92 | 57,44 | -11,39% | 2.505,00 |
| 26.02.2025 | 64,86 | 65,46 | 64,66 | 64,82 | 1,69% | 846,00 |
| 25.02.2025 | 65,98 | 66,18 | 63,74 | 63,74 | -3,01% | 776,00 |
| 24.02.2025 | 69,40 | 69,40 | 65,52 | 65,72 | -4,45% | 560,00 |
| 21.02.2025 | 68,48 | 68,78 | 68,48 | 68,78 | 0,41% | 10,00 |
| 20.02.2025 | 69,00 | 69,22 | 68,26 | 68,50 | 0,09% | 40,00 |
| 19.02.2025 | 70,06 | 70,06 | 68,44 | 68,44 | -1,35% | 360,00 |
| 18.02.2025 | 68,84 | 69,68 | 68,84 | 69,38 | 0,38% | 182,00 |
| 17.02.2025 | 67,16 | 69,12 | 67,12 | 69,12 | 3,81% | 504,00 |
| 14.02.2025 | 67,90 | 67,90 | 66,58 | 66,58 | -1,07% | 297,00 |
| 13.02.2025 | 65,94 | 67,72 | 65,94 | 67,30 | 2,12% | 303,00 |
| 12.02.2025 | 67,22 | 67,50 | 65,90 | 65,90 | -0,66% | 353,00 |
| 11.02.2025 | 64,84 | 66,34 | 64,84 | 66,34 | 2,66% | 78,00 |
| 10.02.2025 | 63,10 | 64,62 | 63,10 | 64,62 | 2,09% | 690,00 |
| 07.02.2025 | 64,16 | 64,16 | 63,30 | 63,30 | 0,16% | 233,00 |
| 06.02.2025 | 62,38 | 63,28 | 62,38 | 63,20 | 0,83% | 530,00 |
| 05.02.2025 | 63,00 | 63,00 | 62,66 | 62,68 | -1,66% | 537,00 |
| 04.02.2025 | 65,88 | 65,88 | 63,74 | 63,74 | -3,19% | 85,00 |
| 03.02.2025 | 66,20 | 66,20 | 64,94 | 65,84 | -1,79% | 624,00 |
| 31.01.2025 | 66,76 | 68,04 | 66,76 | 67,04 | 0,33% | 480,00 |
| 30.01.2025 | 66,48 | 67,90 | 66,48 | 66,82 | 2,30% | 238,00 |
| 29.01.2025 | 65,72 | 65,76 | 65,32 | 65,32 | 1,78% | 443,00 |
| 28.01.2025 | 66,28 | 66,28 | 63,82 | 64,18 | -2,64% | 608,00 |
| 27.01.2025 | 72,78 | 72,78 | 65,56 | 65,92 | -8,95% | 2.367,00 |
| 24.01.2025 | 72,92 | 73,16 | 72,24 | 72,40 | -0,14% | 1.353,00 |
| 23.01.2025 | 71,18 | 73,18 | 70,88 | 72,50 | 2,40% | 2.784,00 |
| 22.01.2025 | 68,76 | 71,20 | 68,76 | 70,80 | 3,03% | 439,00 |
| 21.01.2025 | 68,68 | 68,72 | 68,22 | 68,72 | -1,63% | 98,00 |
| 20.01.2025 | 69,30 | 70,24 | 68,56 | 69,86 | 2,25% | 608,00 |
| 17.01.2025 | 67,60 | 68,84 | 67,60 | 68,32 | 2,49% | 140,00 |
| 16.01.2025 | 67,06 | 67,06 | 66,60 | 66,66 | 0,09% | 200,00 |
| 15.01.2025 | 63,88 | 67,56 | 63,88 | 66,60 | 4,49% | 77,00 |
| 14.01.2025 | 63,66 | 64,02 | 63,66 | 63,74 | -0,41% | 100,00 |
| 13.01.2025 | 66,54 | 66,54 | 63,76 | 64,00 | -2,44% | 352,00 |
| 10.01.2025 | 66,16 | 66,66 | 65,60 | 65,60 | -1,03% | 819,00 |
| 09.01.2025 | 64,48 | 67,42 | 64,48 | 66,28 | 3,50% | 420,00 |
| 08.01.2025 | 64,20 | 64,20 | 63,90 | 64,04 | 0,06% | 39,00 |
| 07.01.2025 | 63,40 | 64,48 | 63,40 | 64,00 | -0,19% | 150,00 |
| 06.01.2025 | 63,64 | 64,14 | 63,08 | 64,12 | 1,75% | 320,00 |
| 03.01.2025 | 62,68 | 63,22 | 62,68 | 63,02 | 0,80% | 94,00 |
| 02.01.2025 | 62,36 | 62,52 | 62,10 | 62,52 | 0,87% | 100,00 |
| 30.12.2024 | 61,34 | 61,98 | 61,34 | 61,98 | 0,39% | 93,00 |
| 27.12.2024 | 61,60 | 61,82 | 61,60 | 61,74 | -0,68% | 20,00 |
| 23.12.2024 | 61,10 | 62,16 | 61,10 | 62,16 | 2,41% | 2,00 |
| 20.12.2024 | 60,88 | 60,88 | 60,48 | 60,70 | 0,33% | 275,00 |
| 19.12.2024 | 60,44 | 60,96 | 60,44 | 60,50 | -0,49% | 21,00 |
| 18.12.2024 | 60,84 | 60,84 | 60,80 | 60,80 | 0,30% | - |
| 17.12.2024 | 62,78 | 62,78 | 60,62 | 60,62 | -2,70% | 415,00 |
| 16.12.2024 | 61,86 | 62,30 | 61,84 | 62,30 | 1,53% | 215,00 |
| 13.12.2024 | 61,84 | 61,88 | 61,36 | 61,36 | -0,23% | 1.050,00 |
| 12.12.2024 | 62,90 | 63,08 | 61,50 | 61,50 | -3,15% | 32,00 |
| 11.12.2024 | 62,46 | 63,50 | 62,44 | 63,50 | 3,05% | 78,00 |
| 10.12.2024 | 61,80 | 62,38 | 61,62 | 61,62 | 0,92% | 540,00 |
| 09.12.2024 | 64,12 | 64,12 | 61,06 | 61,06 | -4,92% | 450,00 |
| 06.12.2024 | 64,22 | 64,22 | 64,22 | 64,22 | -0,16% | - |
| 05.12.2024 | 65,32 | 65,32 | 64,32 | 64,32 | -0,62% | 109,00 |
| 04.12.2024 | 64,60 | 65,22 | 64,60 | 64,72 | 1,00% | 35,00 |
| 03.12.2024 | 63,18 | 64,66 | 63,18 | 64,08 | 2,20% | 198,00 |
| 02.12.2024 | 61,50 | 62,92 | 61,50 | 62,70 | 1,36% | 165,00 |
| 29.11.2024 | 62,56 | 62,56 | 61,86 | 61,86 | -0,61% | 53,00 |
| 28.11.2024 | 62,26 | 62,72 | 62,08 | 62,24 | -0,54% | 117,00 |
| 27.11.2024 | 62,00 | 62,58 | 62,00 | 62,58 | 1,46% | 51,00 |
| 26.11.2024 | 63,16 | 63,16 | 61,68 | 61,68 | -2,34% | 50,00 |
| 25.11.2024 | 62,18 | 63,16 | 62,18 | 63,16 | 2,50% | 640,00 |
| 22.11.2024 | 62,02 | 62,02 | 61,58 | 61,62 | 0,55% | 130,00 |
| 21.11.2024 | 61,11 | 61,52 | 59,62 | 61,28 | 0,33% | 51,00 |
| 20.11.2024 | 60,94 | 61,30 | 60,94 | 61,08 | 1,87% | 69,00 |
| 19.11.2024 | 60,98 | 60,98 | 59,58 | 59,96 | -2,79% | 180,00 |
| 18.11.2024 | 60,64 | 61,68 | 60,64 | 61,68 | 2,12% | 270,00 |
| 15.11.2024 | 62,32 | 62,94 | 60,40 | 60,40 | -2,99% | 22,00 |
| 14.11.2024 | 62,48 | 62,48 | 62,26 | 62,26 | -0,13% | 7,00 |
| 13.11.2024 | 60,82 | 62,34 | 60,82 | 62,34 | 2,53% | 301,00 |
| 12.11.2024 | 62,94 | 62,94 | 60,80 | 60,80 | -5,56% | 815,00 |
| 11.11.2024 | 62,52 | 64,56 | 62,52 | 64,38 | 3,31% | 501,00 |
| 08.11.2024 | 60,48 | 62,32 | 60,48 | 62,32 | 3,62% | 806,00 |