152,725€
3,26%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 146,70 | 154,00 | 146,70 | 152,90 | 3,38% | 379,00 |
| 18.06.2026 | 144,35 | 150,85 | 144,35 | 147,90 | 1,41% | 266,00 |
| 17.06.2026 | 146,55 | 147,65 | 144,95 | 145,85 | -0,68% | 18,00 |
| 16.06.2026 | 145,00 | 146,95 | 144,30 | 146,85 | 1,56% | 553,00 |
| 15.06.2026 | 146,20 | 147,35 | 143,80 | 144,60 | 1,69% | 476,00 |
| 12.06.2026 | 145,30 | 145,30 | 142,20 | 142,20 | -1,52% | 371,00 |
| 11.06.2026 | 134,05 | 144,40 | 134,05 | 144,40 | 7,20% | 183,00 |
| 10.06.2026 | 142,55 | 143,55 | 134,70 | 134,70 | -4,87% | 995,00 |
| 09.06.2026 | 149,05 | 151,25 | 141,60 | 141,60 | -4,23% | 459,00 |
| 08.06.2026 | 140,85 | 149,25 | 140,85 | 147,85 | 4,16% | 271,00 |
| 05.06.2026 | 149,95 | 149,95 | 141,95 | 141,95 | -5,52% | 305,00 |
| 04.06.2026 | 152,50 | 153,30 | 147,90 | 150,25 | -2,02% | 184,00 |
| 03.06.2026 | 154,45 | 156,60 | 153,35 | 153,35 | -0,42% | 122,00 |
| 02.06.2026 | 149,85 | 155,65 | 149,85 | 154,00 | 4,16% | 352,00 |
| 01.06.2026 | 150,05 | 151,60 | 147,85 | 147,85 | -0,87% | 5.652,00 |
| 29.05.2026 | 149,80 | 149,80 | 146,80 | 149,15 | -0,13% | 105,00 |
| 28.05.2026 | 144,60 | 151,15 | 144,60 | 149,35 | 1,84% | 512,00 |
| 27.05.2026 | 150,40 | 153,20 | 145,00 | 146,65 | -2,36% | 299,00 |
| 26.05.2026 | 151,15 | 153,25 | 150,20 | 150,20 | -1,02% | 300,00 |
| 25.05.2026 | 150,00 | 153,85 | 150,00 | 151,75 | 1,34% | 156,00 |
| 22.05.2026 | 151,25 | 151,25 | 149,75 | 149,75 | -0,60% | 913,00 |
| 21.05.2026 | 143,90 | 150,65 | 143,90 | 150,65 | 4,00% | 103,00 |
| 20.05.2026 | 139,85 | 145,45 | 139,85 | 144,85 | 2,77% | 262,00 |
| 19.05.2026 | 145,75 | 145,75 | 137,60 | 140,95 | -3,39% | 526,00 |
| 18.05.2026 | 151,00 | 151,00 | 145,90 | 145,90 | -3,92% | 892,00 |
| 15.05.2026 | 153,25 | 153,30 | 148,10 | 151,85 | -1,72% | 508,00 |
| 14.05.2026 | 155,60 | 156,75 | 153,30 | 154,50 | -0,29% | 188,00 |
| 13.05.2026 | 149,95 | 154,95 | 149,95 | 154,95 | 4,20% | 627,00 |
| 12.05.2026 | 155,55 | 155,55 | 147,85 | 148,70 | -5,62% | 2.588,00 |
| 11.05.2026 | 152,45 | 157,55 | 152,30 | 157,55 | 2,94% | 246,00 |
| 08.05.2026 | 143,15 | 154,00 | 143,15 | 153,05 | 9,60% | 743,00 |
| 07.05.2026 | 144,65 | 148,25 | 139,65 | 139,65 | -3,19% | 594,00 |
| 06.05.2026 | 140,70 | 144,25 | 138,20 | 144,25 | 3,33% | 401,00 |
| 05.05.2026 | 127,45 | 139,80 | 127,45 | 139,60 | 10,36% | 951,00 |
| 04.05.2026 | 127,60 | 130,55 | 126,50 | 126,50 | -0,47% | 604,00 |
| 30.04.2026 | 114,00 | 128,80 | 114,00 | 127,10 | 2,25% | 583,00 |
| 29.04.2026 | 123,30 | 125,00 | 123,30 | 124,30 | 1,26% | 257,00 |
| 28.04.2026 | 124,15 | 125,20 | 121,95 | 122,75 | -1,52% | 205,00 |
| 27.04.2026 | 128,25 | 129,20 | 124,60 | 124,65 | -4,23% | 554,00 |
| 24.04.2026 | 122,70 | 130,15 | 121,05 | 130,15 | 7,52% | 473,00 |
| 23.04.2026 | 121,00 | 122,90 | 120,55 | 121,05 | 0,00% | 46,00 |
| 22.04.2026 | 119,60 | 122,00 | 119,50 | 121,05 | 1,85% | 164,00 |
| 21.04.2026 | 121,55 | 122,05 | 118,85 | 118,85 | -1,29% | 1.283,00 |
| 20.04.2026 | 120,15 | 120,70 | 119,25 | 120,40 | -0,62% | 1.811,00 |
| 17.04.2026 | 121,65 | 121,65 | 121,15 | 121,15 | 0,62% | 365,00 |
| 16.04.2026 | 120,35 | 122,35 | 120,35 | 120,40 | -0,33% | 82,00 |
| 15.04.2026 | 122,00 | 124,00 | 120,80 | 120,80 | -1,59% | 303,00 |
| 14.04.2026 | 121,70 | 122,75 | 119,20 | 122,75 | 2,38% | 451,00 |
| 13.04.2026 | 117,35 | 119,90 | 117,35 | 119,90 | -0,58% | 198,00 |
| 10.04.2026 | 115,60 | 120,60 | 115,60 | 120,60 | 4,24% | 570,00 |
| 09.04.2026 | 114,00 | 115,90 | 113,45 | 115,70 | 2,03% | 1.157,00 |
| 08.04.2026 | 107,75 | 114,65 | 107,75 | 113,40 | 8,62% | 1.045,00 |
| 07.04.2026 | 104,25 | 104,65 | 104,25 | 104,40 | 0,48% | 389,00 |
| 02.04.2026 | 101,50 | 103,90 | 101,50 | 103,90 | 0,34% | 262,00 |
| 01.04.2026 | 100,20 | 105,40 | 100,20 | 103,55 | 3,80% | 712,00 |
| 31.03.2026 | 94,82 | 99,76 | 93,80 | 99,76 | 6,13% | 1.031,00 |
| 30.03.2026 | 92,84 | 95,66 | 92,84 | 94,00 | 0,26% | 627,00 |
| 27.03.2026 | 95,66 | 95,66 | 92,52 | 93,76 | -2,13% | 564,00 |
| 26.03.2026 | 98,32 | 98,32 | 95,80 | 95,80 | -2,88% | 102,00 |
| 25.03.2026 | 96,10 | 99,18 | 96,10 | 98,64 | 2,84% | 22,00 |
| 24.03.2026 | 94,60 | 95,92 | 94,60 | 95,92 | 0,93% | 61,00 |
| 23.03.2026 | 92,12 | 97,40 | 89,26 | 95,04 | 1,89% | 1.024,00 |
| 20.03.2026 | 94,72 | 96,66 | 92,78 | 93,28 | -1,00% | 353,00 |
| 19.03.2026 | 97,30 | 97,30 | 94,00 | 94,22 | -3,86% | 892,00 |
| 18.03.2026 | 98,56 | 101,30 | 98,00 | 98,00 | 0,33% | 85,00 |
| 17.03.2026 | 97,60 | 98,52 | 95,98 | 97,68 | -0,16% | 122,00 |
| 16.03.2026 | 98,34 | 98,46 | 97,00 | 97,84 | 0,12% | 420,00 |
| 13.03.2026 | 99,86 | 101,10 | 97,72 | 97,72 | -2,14% | 114,00 |
| 12.03.2026 | 100,65 | 101,60 | 99,60 | 99,86 | -1,37% | 78,00 |
| 11.03.2026 | 102,75 | 102,75 | 99,66 | 101,25 | 0,50% | 507,00 |
| 10.03.2026 | 98,20 | 102,80 | 98,20 | 100,75 | 2,31% | 777,00 |
| 09.03.2026 | 96,10 | 98,48 | 93,86 | 98,48 | -0,87% | 629,00 |
| 06.03.2026 | 99,58 | 100,90 | 96,18 | 99,34 | 0,16% | 379,00 |
| 05.03.2026 | 101,10 | 102,65 | 98,60 | 99,18 | -2,43% | 620,00 |
| 04.03.2026 | 97,20 | 102,65 | 97,20 | 101,65 | 3,96% | 126,00 |
| 03.03.2026 | 102,10 | 102,10 | 95,90 | 97,78 | -5,16% | 662,00 |
| 02.03.2026 | 100,45 | 103,25 | 99,76 | 103,10 | 1,98% | 92,00 |
| 27.02.2026 | 98,94 | 104,05 | 98,94 | 101,10 | 2,10% | 1.530,00 |
| 26.02.2026 | 96,80 | 99,86 | 96,40 | 99,02 | -0,58% | 137,00 |
| 25.02.2026 | 97,50 | 101,55 | 97,50 | 99,60 | 2,09% | 404,00 |
| 24.02.2026 | 96,04 | 97,56 | 95,80 | 97,56 | 1,60% | 488,00 |
| 23.02.2026 | 97,16 | 97,16 | 95,86 | 96,02 | -1,01% | 486,00 |
| 20.02.2026 | 97,72 | 98,52 | 97,00 | 97,00 | -0,57% | 47,00 |
| 19.02.2026 | 101,00 | 101,00 | 97,56 | 97,56 | -3,26% | 115,00 |
| 18.02.2026 | 99,16 | 101,15 | 99,16 | 100,85 | 1,60% | 381,00 |
| 17.02.2026 | 97,44 | 99,26 | 96,76 | 99,26 | -0,26% | 22,00 |
| 16.02.2026 | 98,98 | 99,88 | 98,98 | 99,52 | 1,43% | 35,00 |
| 13.02.2026 | 102,00 | 102,00 | 93,12 | 98,12 | -3,80% | 1.198,00 |
| 12.02.2026 | 103,40 | 105,30 | 101,00 | 102,00 | -1,73% | 924,00 |
| 11.02.2026 | 105,85 | 105,85 | 103,55 | 103,80 | -0,43% | 362,00 |
| 10.02.2026 | 105,85 | 106,55 | 104,25 | 104,25 | -1,88% | 28,00 |
| 09.02.2026 | 104,20 | 106,25 | 102,20 | 106,25 | 3,61% | 617,00 |
| 06.02.2026 | 99,32 | 102,55 | 99,32 | 102,55 | 2,98% | 120,00 |
| 05.02.2026 | 100,85 | 100,85 | 97,70 | 99,58 | -1,41% | 313,00 |
| 04.02.2026 | 103,50 | 104,70 | 101,00 | 101,00 | -1,75% | 821,00 |
| 03.02.2026 | 102,15 | 103,70 | 101,50 | 102,80 | 1,08% | 1.025,00 |
| 02.02.2026 | 99,70 | 101,70 | 97,86 | 101,70 | 1,84% | 184,00 |
| 30.01.2026 | 99,32 | 100,70 | 99,12 | 99,86 | 0,15% | 95,00 |
| 29.01.2026 | 98,29 | 102,35 | 97,96 | 99,72 | 1,94% | 307,00 |
| 28.01.2026 | 100,10 | 100,10 | 97,66 | 97,82 | -1,47% | 185,00 |