58,540€
0,64%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |