31,905€
-0,68%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 32,13 | 32,13 | 32,02 | 32,02 | -0,34% | - |
| 16.12.2021 | 32,13 | 32,13 | 32,13 | 32,13 | 0,00% | - |
| 15.12.2021 | 33,33 | 33,33 | 32,13 | 32,13 | -3,62% | - |
| 14.12.2021 | 34,05 | 34,05 | 33,32 | 33,33 | -2,10% | - |
| 13.12.2021 | 34,05 | 34,05 | 34,05 | 34,05 | 0,00% | - |
| 10.12.2021 | 34,05 | 34,05 | 34,05 | 34,05 | 0,00% | - |
| 09.12.2021 | 34,05 | 34,05 | 34,05 | 34,05 | 0,00% | - |
| 08.12.2021 | 33,90 | 34,05 | 33,90 | 34,05 | 1,58% | - |
| 07.12.2021 | 33,25 | 33,52 | 33,25 | 33,52 | 0,81% | - |
| 06.12.2021 | 33,25 | 33,25 | 33,25 | 33,25 | 0,00% | - |
| 03.12.2021 | 33,43 | 33,43 | 33,25 | 33,25 | -0,54% | - |
| 02.12.2021 | 33,43 | 33,43 | 33,43 | 33,43 | 0,00% | - |
| 01.12.2021 | 33,00 | 33,43 | 33,00 | 33,43 | 1,29% | - |
| 30.11.2021 | 35,11 | 35,11 | 33,00 | 33,00 | -6,00% | - |
| 29.11.2021 | 35,11 | 35,11 | 35,11 | 35,11 | 0,00% | - |
| 26.11.2021 | 35,11 | 35,11 | 35,11 | 35,11 | 0,00% | - |
| 25.11.2021 | 35,11 | 35,11 | 35,11 | 35,11 | 0,00% | - |
| 24.11.2021 | 35,22 | 35,22 | 35,11 | 35,11 | -0,31% | - |
| 23.11.2021 | 35,22 | 35,22 | 35,22 | 35,22 | 0,00% | - |
| 22.11.2021 | 35,22 | 35,22 | 35,22 | 35,22 | 0,00% | - |
| 19.11.2021 | 35,22 | 35,22 | 35,22 | 35,22 | 0,00% | - |
| 18.11.2021 | 34,85 | 35,33 | 34,85 | 35,22 | 1,06% | - |
| 17.11.2021 | 0,00 | 34,85 | 0,00 | 34,85 | inf% | - |
| 16.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 15.11.2021 | 0,00 | 33,97 | 0,00 | 33,88 | 1,35% | - |
| 12.11.2021 | 33,43 | 33,43 | 33,43 | 33,43 | 0,09% | - |
| 11.11.2021 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 10.11.2021 | 0,00 | 33,43 | 0,00 | 33,40 | inf% | - |
| 09.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 08.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 05.11.2021 | 33,88 | 33,88 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 33,06 | 33,11 | 33,06 | 33,07 | 0,03% | - |
| 03.11.2021 | 0,00 | 33,22 | 0,00 | 33,06 | inf% | - |
| 02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.11.2021 | 32,85 | 32,85 | 32,85 | 32,85 | 2,08% | - |
| 29.10.2021 | 32,04 | 32,19 | 32,04 | 32,18 | 0,45% | - |
| 28.10.2021 | 32,04 | 32,04 | 32,04 | 32,04 | 0,00% | - |
| 27.10.2021 | 32,04 | 32,04 | 32,04 | 32,04 | 0,00% | - |
| 26.10.2021 | 32,04 | 32,04 | 32,04 | 32,04 | 0,00% | - |
| 25.10.2021 | 32,04 | 32,04 | 32,04 | 32,04 | 0,00% | - |
| 22.10.2021 | 32,04 | 32,04 | 32,04 | 32,04 | 0,00% | - |
| 21.10.2021 | 32,04 | 32,04 | 32,04 | 32,04 | 0,00% | - |
| 20.10.2021 | 32,04 | 32,04 | 32,04 | 32,04 | 0,00% | - |
| 19.10.2021 | 31,56 | 32,04 | 31,56 | 32,04 | 1,52% | - |
| 18.10.2021 | 31,35 | 31,58 | 31,35 | 31,56 | 0,65% | - |
| 15.10.2021 | 31,31 | 31,35 | 31,31 | 31,35 | 0,14% | - |
| 14.10.2021 | 31,31 | 31,31 | 31,31 | 31,31 | 1,51% | - |
| 13.10.2021 | 0,00 | 30,90 | 0,00 | 30,84 | inf% | - |
| 12.10.2021 | 0,00 | 29,62 | 0,00 | 0,00 | nan% | - |
| 11.10.2021 | 29,48 | 29,49 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 29,66 | 29,66 | 29,66 | 29,66 | 0,00% | - |
| 07.10.2021 | 29,10 | 29,66 | 29,10 | 29,66 | 1,92% | - |
| 06.10.2021 | 29,58 | 29,58 | 29,10 | 29,10 | -1,62% | - |
| 05.10.2021 | 0,00 | 29,58 | 0,00 | 29,58 | inf% | - |
| 04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 32,42 | 32,42 | 32,42 | 32,42 | 0,00% | - |
| 09.09.2021 | 32,42 | 32,42 | 32,42 | 32,42 | 0,00% | - |
| 08.09.2021 | 32,42 | 32,42 | 32,42 | 32,42 | 0,00% | - |
| 07.09.2021 | 32,42 | 32,42 | 32,42 | 32,42 | 0,00% | - |
| 06.09.2021 | 32,42 | 32,42 | 32,42 | 32,42 | 0,00% | - |
| 03.09.2021 | 32,42 | 32,42 | 32,42 | 32,42 | 0,00% | - |
| 02.09.2021 | 32,44 | 32,44 | 32,42 | 32,42 | -0,05% | - |
| 01.09.2021 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 31.08.2021 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 30.08.2021 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 27.08.2021 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 26.08.2021 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 25.08.2021 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 24.08.2021 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 23.08.2021 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 20.08.2021 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 19.08.2021 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 18.08.2021 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 17.08.2021 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 16.08.2021 | 32,44 | 32,44 | 32,44 | 32,44 | -0,02% | - |
| 13.08.2021 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 12.08.2021 | 31,90 | 32,45 | 31,90 | 32,44 | 1,71% | - |
| 11.08.2021 | 31,43 | 31,91 | 31,43 | 31,90 | 1,50% | - |
| 10.08.2021 | 31,01 | 31,43 | 31,01 | 31,43 | 2,60% | - |
| 09.08.2021 | 30,31 | 30,64 | 30,31 | 30,63 | 1,07% | - |
| 06.08.2021 | 30,31 | 30,31 | 30,31 | 30,31 | 0,00% | - |
| 05.08.2021 | 30,31 | 30,31 | 30,31 | 30,31 | 0,00% | - |
| 04.08.2021 | 30,31 | 30,31 | 30,31 | 30,31 | 1,64% | - |
| 03.08.2021 | 29,82 | 29,82 | 29,82 | 29,82 | 0,00% | - |
| 02.08.2021 | 29,82 | 29,82 | 29,82 | 29,82 | 0,00% | - |
| 30.07.2021 | 29,82 | 29,82 | 29,82 | 29,82 | 0,00% | - |
| 29.07.2021 | 30,15 | 30,15 | 29,79 | 29,82 | -1,11% | - |
| 28.07.2021 | 30,15 | 30,15 | 30,15 | 30,15 | 0,00% | - |
| 27.07.2021 | 30,50 | 30,50 | 30,15 | 30,15 | -1,15% | - |
| 26.07.2021 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 23.07.2021 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 22.07.2021 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 21.07.2021 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 20.07.2021 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 19.07.2021 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 16.07.2021 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 15.07.2021 | 30,51 | 30,72 | 30,47 | 30,50 | -0,02% | - |
| 14.07.2021 | 30,51 | 30,51 | 30,51 | 30,51 | 0,00% | - |
| 13.07.2021 | 30,51 | 30,51 | 30,51 | 30,51 | 0,00% | - |
| 12.07.2021 | 30,51 | 30,51 | 30,51 | 30,51 | 0,00% | - |