121,125€
-1,32%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 98,18 | 100,30 | 98,18 | 99,28 | 2,71% | 374,00 |
| 26.01.2026 | 98,18 | 98,42 | 95,84 | 96,66 | -0,66% | 407,00 |
| 23.01.2026 | 97,56 | 97,96 | 95,80 | 97,30 | 0,12% | 261,00 |
| 22.01.2026 | 94,90 | 97,68 | 94,86 | 97,18 | 2,42% | 377,00 |
| 21.01.2026 | 93,08 | 95,34 | 93,08 | 94,88 | 2,35% | 6.648,00 |
| 20.01.2026 | 93,24 | 93,24 | 90,08 | 92,70 | -1,11% | 345,00 |
| 19.01.2026 | 92,98 | 94,82 | 92,98 | 93,74 | -0,89% | 446,00 |
| 16.01.2026 | 92,90 | 95,00 | 92,90 | 94,58 | 2,47% | 584,00 |
| 15.01.2026 | 89,32 | 92,32 | 89,32 | 92,30 | 4,06% | 505,00 |
| 14.01.2026 | 86,32 | 89,92 | 86,32 | 88,70 | 3,19% | 709,00 |
| 13.01.2026 | 85,82 | 86,50 | 85,46 | 85,96 | -0,19% | 916,00 |
| 12.01.2026 | 87,20 | 87,20 | 85,00 | 86,12 | -1,17% | 2.187,00 |
| 09.01.2026 | 87,70 | 88,14 | 86,96 | 87,14 | -0,98% | 169,00 |
| 08.01.2026 | 90,88 | 91,44 | 88,00 | 88,00 | -3,76% | 77,00 |
| 07.01.2026 | 91,36 | 92,02 | 91,36 | 91,44 | 1,13% | 564,00 |
| 06.01.2026 | 91,22 | 91,90 | 90,22 | 90,42 | -0,77% | 4.258,00 |
| 05.01.2026 | 90,28 | 91,12 | 89,58 | 91,12 | 2,41% | 182,00 |
| 02.01.2026 | 87,32 | 90,06 | 86,00 | 88,98 | 3,61% | 1.398,00 |
| 30.12.2025 | 85,46 | 86,24 | 85,46 | 85,88 | 0,51% | 540,00 |
| 29.12.2025 | 85,66 | 86,22 | 85,38 | 85,44 | -0,12% | 260,00 |
| 23.12.2025 | 85,60 | 85,72 | 84,90 | 85,54 | -0,02% | 222,00 |
| 22.12.2025 | 84,92 | 85,74 | 84,92 | 85,56 | 0,82% | 35,00 |
| 19.12.2025 | 83,72 | 84,86 | 83,72 | 84,86 | 1,36% | - |
| 18.12.2025 | 81,44 | 84,56 | 81,44 | 83,72 | 2,62% | 425,00 |
| 17.12.2025 | 83,30 | 84,22 | 81,20 | 81,58 | -2,11% | 329,00 |
| 16.12.2025 | 83,82 | 84,64 | 83,20 | 83,34 | -0,17% | 255,00 |
| 15.12.2025 | 82,82 | 84,96 | 82,82 | 83,48 | 0,63% | 93,00 |
| 12.12.2025 | 83,86 | 84,50 | 82,68 | 82,96 | -0,93% | 766,00 |
| 11.12.2025 | 85,60 | 85,60 | 83,60 | 83,74 | -3,10% | 496,00 |
| 10.12.2025 | 84,12 | 86,42 | 84,12 | 86,42 | 2,34% | - |
| 09.12.2025 | 85,26 | 86,90 | 84,44 | 84,44 | -1,03% | 1.025,00 |
| 08.12.2025 | 85,26 | 85,46 | 85,26 | 85,32 | 0,73% | 347,00 |
| 05.12.2025 | 84,46 | 84,70 | 84,46 | 84,70 | -0,12% | - |
| 04.12.2025 | 82,72 | 84,80 | 82,72 | 84,80 | 2,74% | 471,00 |
| 03.12.2025 | 84,70 | 84,70 | 82,54 | 82,54 | -1,88% | 55,00 |
| 02.12.2025 | 84,68 | 85,88 | 84,12 | 84,12 | -0,47% | 378,00 |
| 01.12.2025 | 86,46 | 86,46 | 84,52 | 84,52 | -2,54% | 181,00 |
| 28.11.2025 | 85,18 | 86,72 | 85,18 | 86,72 | 1,93% | 260,00 |
| 27.11.2025 | 85,10 | 85,64 | 85,08 | 85,08 | -0,28% | 163,00 |
| 26.11.2025 | 83,52 | 85,52 | 83,52 | 85,32 | 2,47% | 227,00 |
| 25.11.2025 | 82,70 | 83,26 | 81,50 | 83,26 | 0,43% | 345,00 |
| 24.11.2025 | 81,54 | 82,90 | 81,54 | 82,90 | 2,52% | 132,00 |
| 21.11.2025 | 82,38 | 82,38 | 79,50 | 80,86 | -2,37% | 2.470,00 |
| 20.11.2025 | 86,96 | 87,12 | 82,82 | 82,82 | -2,95% | 809,00 |
| 19.11.2025 | 80,64 | 85,88 | 80,64 | 85,34 | 5,64% | 2.074,00 |
| 18.11.2025 | 82,94 | 82,94 | 80,78 | 80,78 | -3,26% | 88,00 |