68,320€
-0,26%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 62,18 | 62,18 | 60,14 | 60,14 | -4,57% | 2.109,00 |
| 06.11.2024 | 64,02 | 65,10 | 62,96 | 63,02 | -0,60% | 500,00 |
| 05.11.2024 | 61,00 | 63,40 | 61,00 | 63,40 | -0,19% | 334,00 |
| 04.11.2024 | 63,92 | 63,92 | 63,52 | 63,52 | -1,46% | 1,00 |
| 01.11.2024 | 64,36 | 65,20 | 64,36 | 64,46 | -0,22% | 242,00 |
| 31.10.2024 | 65,78 | 65,78 | 64,50 | 64,60 | -1,37% | 264,00 |
| 30.10.2024 | 65,52 | 66,68 | 64,98 | 65,50 | -3,42% | 428,00 |
| 29.10.2024 | 69,38 | 69,38 | 67,52 | 67,82 | -0,96% | 733,00 |
| 28.10.2024 | 68,50 | 68,50 | 67,74 | 68,48 | 0,71% | 1.049,00 |
| 25.10.2024 | 66,82 | 68,00 | 66,70 | 68,00 | 1,83% | 818,00 |
| 24.10.2024 | 66,26 | 66,90 | 66,26 | 66,78 | 1,58% | 62,00 |
| 23.10.2024 | 66,66 | 66,66 | 65,74 | 65,74 | -0,63% | 145,00 |
| 22.10.2024 | 67,32 | 67,32 | 66,16 | 66,16 | -1,84% | 220,00 |
| 21.10.2024 | 68,00 | 68,40 | 67,40 | 67,40 | -0,50% | 30,00 |
| 18.10.2024 | 67,16 | 67,74 | 67,16 | 67,74 | 0,56% | 165,00 |
| 17.10.2024 | 66,16 | 67,68 | 66,16 | 67,36 | 2,09% | 460,00 |
| 16.10.2024 | 65,34 | 65,98 | 65,34 | 65,98 | 1,63% | 168,00 |
| 15.10.2024 | 66,52 | 67,04 | 64,92 | 64,92 | -2,11% | 1.123,00 |
| 14.10.2024 | 66,12 | 66,80 | 65,88 | 66,32 | 2,19% | 361,00 |
| 11.10.2024 | 64,90 | 64,90 | 64,90 | 64,90 | 0,81% | - |
| 10.10.2024 | 65,98 | 65,98 | 64,38 | 64,38 | -1,77% | 283,00 |
| 09.10.2024 | 64,82 | 65,86 | 64,82 | 65,54 | 1,05% | 1.487,00 |
| 08.10.2024 | 64,90 | 65,28 | 64,78 | 64,86 | -0,67% | 222,00 |
| 07.10.2024 | 63,92 | 65,94 | 63,92 | 65,30 | -0,85% | 110,00 |
| 04.10.2024 | 64,24 | 65,86 | 64,24 | 65,86 | 1,60% | 190,00 |
| 03.10.2024 | 64,56 | 65,46 | 64,50 | 64,82 | -1,19% | 95,00 |
| 02.10.2024 | 64,48 | 66,02 | 64,48 | 65,60 | -1,09% | 45,00 |
| 01.10.2024 | 65,24 | 66,32 | 65,24 | 66,32 | 1,34% | 1.586,00 |
| 30.09.2024 | 65,32 | 65,76 | 64,36 | 65,44 | 1,43% | 457,00 |