59,340€
-2,91%
Echtzeit-Aktienkurs PRYSMIAN S.P.A. EO 0,10
Bid:
Ask:
Aktienkurse zur PRYSMIAN S.P.A. EO 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 60,64 | 60,64 | 58,98 | 58,98 | -3,50% | 1,00 |
| 05.09.2024 | 61,34 | 61,62 | 61,12 | 61,12 | -0,59% | 10,00 |
| 04.09.2024 | 61,96 | 61,98 | 61,48 | 61,48 | -2,26% | 441,00 |
| 03.09.2024 | 63,30 | 63,32 | 62,90 | 62,90 | -1,38% | 51,00 |
| 02.09.2024 | 63,48 | 63,84 | 62,76 | 63,78 | 0,25% | 130,00 |
| 30.08.2024 | 62,82 | 64,18 | 62,82 | 63,62 | 1,37% | 104,00 |
| 29.08.2024 | 61,74 | 62,76 | 61,74 | 62,76 | 0,87% | 1.580,00 |
| 28.08.2024 | 62,00 | 63,04 | 62,00 | 62,22 | 0,84% | 174,00 |
| 27.08.2024 | 61,30 | 61,70 | 61,30 | 61,70 | -0,58% | - |
| 26.08.2024 | 60,70 | 62,06 | 60,70 | 62,06 | 0,81% | 60,00 |
| 23.08.2024 | 61,34 | 62,50 | 61,34 | 61,56 | -0,19% | 180,00 |
| 22.08.2024 | 61,16 | 61,68 | 61,16 | 61,68 | 0,42% | 237,00 |
| 21.08.2024 | 60,72 | 61,66 | 60,72 | 61,42 | 0,39% | 800,00 |
| 20.08.2024 | 61,42 | 62,80 | 61,18 | 61,18 | 0,16% | 100,00 |
| 19.08.2024 | 60,56 | 61,08 | 60,56 | 61,08 | -0,07% | 122,00 |
| 16.08.2024 | 62,00 | 62,00 | 61,12 | 61,12 | -2,98% | 50,00 |
| 15.08.2024 | 61,24 | 63,00 | 61,00 | 63,00 | 4,41% | 450,00 |
| 14.08.2024 | 59,42 | 60,34 | 59,42 | 60,34 | 0,77% | - |
| 13.08.2024 | 59,32 | 60,04 | 59,32 | 59,88 | 1,15% | 70,00 |
| 12.08.2024 | 60,50 | 60,50 | 59,14 | 59,20 | 0,51% | 143,00 |
| 09.08.2024 | 57,74 | 59,10 | 57,74 | 58,90 | 0,10% | 153,00 |
| 08.08.2024 | 57,52 | 58,84 | 57,52 | 58,84 | 1,00% | 316,00 |
| 07.08.2024 | 57,84 | 58,96 | 57,70 | 58,26 | 2,28% | 307,00 |
| 06.08.2024 | 56,82 | 57,26 | 56,26 | 56,96 | 1,79% | 305,00 |
| 05.08.2024 | 54,16 | 56,18 | 51,68 | 55,96 | -1,65% | 2.272,00 |
| 02.08.2024 | 56,40 | 58,18 | 56,40 | 56,90 | -3,07% | 480,00 |
| 01.08.2024 | 65,54 | 65,54 | 57,62 | 58,70 | -8,85% | 2.959,00 |
| 31.07.2024 | 64,00 | 64,40 | 63,22 | 64,40 | 1,77% | 378,00 |
| 30.07.2024 | 61,94 | 63,50 | 61,94 | 63,28 | 1,05% | 243,00 |
| 29.07.2024 | 62,80 | 62,80 | 61,96 | 62,62 | 1,56% | 630,00 |
| 26.07.2024 | 61,48 | 61,82 | 61,48 | 61,66 | -0,16% | 115,00 |
| 25.07.2024 | 61,68 | 61,76 | 60,72 | 61,76 | -2,92% | 646,00 |
| 24.07.2024 | 63,84 | 64,40 | 63,34 | 63,62 | 0,82% | 993,00 |
| 23.07.2024 | 63,50 | 63,50 | 62,80 | 63,10 | 0,41% | 1.269,00 |
| 22.07.2024 | 63,00 | 63,00 | 61,58 | 62,84 | 2,45% | 633,00 |
| 19.07.2024 | 60,98 | 61,70 | 60,98 | 61,34 | 1,02% | 602,00 |
| 18.07.2024 | 61,50 | 61,50 | 59,80 | 60,72 | -1,56% | 3.140,00 |
| 17.07.2024 | 62,44 | 62,44 | 61,68 | 61,68 | -1,69% | 373,00 |
| 16.07.2024 | 61,30 | 62,74 | 61,30 | 62,74 | 3,39% | 2.530,00 |
| 15.07.2024 | 62,68 | 62,68 | 60,68 | 60,68 | -2,79% | 335,00 |
| 12.07.2024 | 63,70 | 63,70 | 62,42 | 62,42 | -1,17% | 275,00 |
| 11.07.2024 | 61,98 | 63,16 | 61,92 | 63,16 | 1,38% | 100,00 |
| 10.07.2024 | 61,60 | 62,64 | 60,96 | 62,30 | 4,04% | 720,00 |
| 09.07.2024 | 59,40 | 60,44 | 59,40 | 59,88 | 2,99% | 544,00 |
| 08.07.2024 | 58,50 | 58,50 | 58,02 | 58,14 | -0,27% | 200,00 |
| 05.07.2024 | 58,66 | 59,28 | 58,30 | 58,30 | -0,03% | 200,00 |
| 04.07.2024 | 58,92 | 58,92 | 58,32 | 58,32 | -1,02% | 1.250,00 |
| 03.07.2024 | 58,46 | 59,10 | 58,16 | 58,92 | 1,62% | 235,00 |
| 02.07.2024 | 56,58 | 58,04 | 56,54 | 57,98 | 1,86% | 1.155,00 |
| 01.07.2024 | 58,88 | 58,88 | 56,56 | 56,92 | -1,39% | 885,00 |
| 28.06.2024 | 57,76 | 57,82 | 57,72 | 57,72 | -1,27% | 15,00 |
| 27.06.2024 | 58,28 | 58,46 | 58,28 | 58,46 | 0,83% | - |
| 26.06.2024 | 57,96 | 57,98 | 57,88 | 57,98 | -0,41% | 85,00 |
| 25.06.2024 | 58,52 | 58,52 | 57,44 | 58,22 | -1,09% | 112,00 |
| 24.06.2024 | 57,60 | 59,00 | 57,60 | 58,86 | 1,80% | 446,00 |
| 21.06.2024 | 58,72 | 58,72 | 57,82 | 57,82 | -1,47% | 108,00 |
| 20.06.2024 | 57,56 | 58,68 | 57,56 | 58,68 | 1,45% | 452,00 |
| 19.06.2024 | 57,44 | 58,32 | 57,44 | 57,84 | 0,70% | 970,00 |
| 18.06.2024 | 57,08 | 57,74 | 57,08 | 57,44 | 1,06% | 200,00 |
| 17.06.2024 | 56,94 | 57,06 | 56,74 | 56,84 | 0,14% | 110,00 |
| 14.06.2024 | 57,30 | 57,30 | 56,32 | 56,76 | -0,56% | 631,00 |
| 13.06.2024 | 58,16 | 58,16 | 56,98 | 57,08 | -1,21% | 266,00 |
| 12.06.2024 | 57,14 | 58,54 | 57,14 | 57,78 | 1,83% | 94,00 |
| 11.06.2024 | 58,54 | 58,54 | 56,74 | 56,74 | -1,87% | 30,00 |
| 10.06.2024 | 58,20 | 58,20 | 57,14 | 57,82 | -2,17% | 288,00 |
| 07.06.2024 | 58,46 | 59,10 | 58,46 | 59,10 | 0,24% | 10,00 |
| 06.06.2024 | 58,92 | 59,34 | 58,92 | 58,96 | 0,31% | 20,00 |
| 05.06.2024 | 58,52 | 58,78 | 58,52 | 58,78 | -0,91% | 313,00 |
| 04.06.2024 | 59,54 | 59,54 | 58,90 | 59,32 | -1,17% | 346,00 |
| 03.06.2024 | 61,34 | 61,34 | 60,02 | 60,02 | 0,40% | 360,00 |
| 31.05.2024 | 59,42 | 59,78 | 58,86 | 59,78 | 0,81% | 554,00 |
| 30.05.2024 | 57,66 | 59,30 | 57,66 | 59,30 | 0,82% | 202,00 |
| 29.05.2024 | 59,20 | 59,20 | 58,82 | 58,82 | -1,80% | 549,00 |
| 28.05.2024 | 61,68 | 61,68 | 59,18 | 59,90 | -2,60% | 260,00 |
| 27.05.2024 | 60,28 | 61,50 | 59,88 | 61,50 | 2,30% | 1.533,00 |
| 24.05.2024 | 59,32 | 60,18 | 59,32 | 60,12 | 0,87% | 355,00 |
| 23.05.2024 | 58,08 | 59,60 | 58,08 | 59,60 | 3,19% | 674,00 |
| 22.05.2024 | 57,64 | 57,76 | 57,38 | 57,76 | 0,35% | 122,00 |
| 21.05.2024 | 57,88 | 57,90 | 57,02 | 57,56 | 0,70% | 1.279,00 |
| 20.05.2024 | 57,00 | 57,16 | 57,00 | 57,16 | 1,13% | 112,00 |
| 17.05.2024 | 57,00 | 57,02 | 56,34 | 56,52 | -2,28% | 211,00 |
| 16.05.2024 | 56,88 | 57,84 | 56,88 | 57,84 | 2,08% | 307,00 |
| 15.05.2024 | 55,74 | 56,86 | 55,74 | 56,66 | 1,36% | 517,00 |
| 14.05.2024 | 55,32 | 55,90 | 55,32 | 55,90 | -0,50% | 30,00 |
| 13.05.2024 | 55,88 | 56,18 | 55,82 | 56,18 | -0,11% | 625,00 |
| 10.05.2024 | 55,50 | 56,24 | 55,50 | 56,24 | 3,23% | 290,00 |
| 09.05.2024 | 53,58 | 54,48 | 53,56 | 54,48 | 3,53% | 140,00 |
| 08.05.2024 | 52,72 | 53,20 | 52,62 | 52,62 | -0,27% | 2.019,00 |
| 07.05.2024 | 52,36 | 53,24 | 52,28 | 52,76 | 1,54% | 954,00 |
| 06.05.2024 | 51,92 | 51,96 | 51,92 | 51,96 | 0,74% | 138,00 |
| 03.05.2024 | 51,36 | 51,58 | 50,94 | 51,58 | 0,66% | 41,00 |
| 02.05.2024 | 51,62 | 51,62 | 51,04 | 51,24 | 0,43% | 42,00 |
| 30.04.2024 | 51,40 | 51,40 | 50,90 | 51,02 | 0,00% | 208,00 |
| 29.04.2024 | 51,98 | 51,98 | 51,02 | 51,02 | -0,51% | 453,00 |
| 26.04.2024 | 49,78 | 51,40 | 49,78 | 51,28 | 3,47% | 125,00 |
| 25.04.2024 | 50,16 | 50,16 | 48,98 | 49,56 | -2,63% | 330,00 |
| 24.04.2024 | 50,66 | 50,90 | 50,36 | 50,90 | 1,23% | 1.445,00 |
| 23.04.2024 | 49,88 | 50,28 | 49,88 | 50,28 | 0,70% | 40,00 |
| 22.04.2024 | 50,24 | 50,24 | 49,61 | 49,93 | -0,74% | 210,00 |
| 19.04.2024 | 50,06 | 50,86 | 50,06 | 50,30 | 0,32% | 831,00 |