86,580€
-2,06%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 88,09 | 88,21 | 86,05 | 87,02 | -1,56% | 56,00 |
| 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 |
| 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 |