102,800€
3,36%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 99,76 | 103,60 | 97,63 | 102,80 | 3,36% | 1.590,00 |
| 05.02.2026 | 101,33 | 102,33 | 97,87 | 99,46 | -1,48% | 6.096,00 |
| 04.02.2026 | 103,78 | 104,78 | 100,68 | 100,95 | -2,09% | 4.172,00 |
| 03.02.2026 | 101,85 | 103,88 | 101,10 | 103,10 | 1,53% | 1.280,00 |
| 02.02.2026 | 99,40 | 102,18 | 97,66 | 101,55 | 1,27% | 1.490,00 |
| 30.01.2026 | 99,64 | 101,23 | 98,39 | 100,28 | 0,18% | 47,00 |
| 29.01.2026 | 98,29 | 102,38 | 97,97 | 100,09 | 2,05% | 2.314,00 |
| 28.01.2026 | 100,60 | 102,10 | 96,86 | 98,08 | -1,68% | 5.112,00 |
| 27.01.2026 | 97,85 | 100,68 | 97,60 | 99,76 | 2,05% | 1.709,00 |
| 26.01.2026 | 97,86 | 98,10 | 95,89 | 97,76 | 0,25% | 4.250,00 |
| 23.01.2026 | 97,08 | 97,78 | 94,65 | 97,52 | 0,04% | 4.865,00 |
| 22.01.2026 | 95,41 | 97,94 | 93,52 | 97,48 | 2,42% | 5.865,00 |
| 21.01.2026 | 93,35 | 96,01 | 92,66 | 95,18 | 2,20% | 2.709,00 |
| 20.01.2026 | 93,72 | 94,42 | 90,14 | 93,13 | -0,96% | 3.650,00 |
| 19.01.2026 | 93,35 | 94,69 | 92,37 | 94,03 | -1,49% | 35.422,00 |
| 16.01.2026 | 93,35 | 95,84 | 92,92 | 95,45 | 2,78% | - |
| 15.01.2026 | 89,63 | 93,68 | 89,42 | 92,87 | 4,09% | 960,00 |
| 14.01.2026 | 86,63 | 90,86 | 85,47 | 89,22 | 3,35% | 1.120,00 |
| 13.01.2026 | 86,12 | 86,64 | 85,06 | 86,33 | 0,27% | 4.420,00 |
| 12.01.2026 | 87,59 | 87,65 | 84,66 | 86,10 | -1,44% | 16.994,00 |
| 09.01.2026 | 88,13 | 88,26 | 86,21 | 87,36 | -1,17% | 28.600,00 |
| 08.01.2026 | 91,16 | 92,84 | 87,39 | 88,39 | -3,60% | 3.880,00 |
| 07.01.2026 | 90,97 | 92,49 | 90,63 | 91,69 | 1,14% | 9.400,00 |
| 06.01.2026 | 91,65 | 91,71 | 90,23 | 90,66 | -0,70% | 1.776,00 |
| 05.01.2026 | 90,30 | 91,81 | 89,63 | 91,30 | 2,07% | 2.228,00 |
| 02.01.2026 | 86,46 | 89,98 | 85,59 | 89,45 | 4,18% | 1.547,00 |
| 30.12.2025 | 85,63 | 86,56 | 85,41 | 85,86 | -0,33% | 250,00 |
| 29.12.2025 | 86,13 | 86,75 | 85,36 | 86,14 | 0,40% | 940,00 |
| 23.12.2025 | 85,90 | 86,40 | 84,72 | 85,80 | -0,95% | 200,00 |
| 22.12.2025 | 84,87 | 86,63 | 84,85 | 86,62 | 2,03% | 70,00 |
| 19.12.2025 | 84,27 | 86,13 | 83,96 | 84,90 | 1,24% | 60,00 |
| 18.12.2025 | 81,94 | 84,74 | 81,85 | 83,86 | 2,59% | 20,00 |
| 17.12.2025 | 84,18 | 84,83 | 81,61 | 81,74 | -2,83% | 215,00 |
| 16.12.2025 | 83,95 | 85,34 | 82,83 | 84,12 | 2,34% | - |
| 15.12.2025 | 83,04 | 85,69 | 82,20 | 82,20 | 0,29% | - |
| 12.12.2025 | 84,55 | 85,09 | 81,96 | 81,96 | -3,44% | 65,00 |
| 11.12.2025 | 86,09 | 87,28 | 83,02 | 84,88 | -1,42% | 106,00 |
| 10.12.2025 | 84,00 | 87,12 | 83,90 | 86,10 | 3,51% | 16,00 |
| 09.12.2025 | 85,83 | 87,17 | 82,78 | 83,18 | -3,14% | - |
| 08.12.2025 | 84,71 | 86,85 | 84,59 | 85,88 | 2,34% | 68,00 |
| 05.12.2025 | 84,39 | 86,94 | 83,92 | 83,92 | 0,12% | 96,00 |
| 04.12.2025 | 83,16 | 84,65 | 82,90 | 83,82 | 2,32% | 101,00 |
| 03.12.2025 | 85,32 | 85,71 | 81,35 | 81,92 | -2,92% | 54,00 |
| 02.12.2025 | 84,91 | 86,16 | 84,38 | 84,38 | 0,43% | - |
| 01.12.2025 | 86,61 | 86,85 | 83,03 | 84,02 | -2,05% | - |
| 28.11.2025 | 85,50 | 87,00 | 85,37 | 85,78 | 0,14% | - |
| 27.11.2025 | 85,11 | 86,43 | 84,86 | 85,66 | 1,16% | 80,00 |
| 26.11.2025 | 83,32 | 85,72 | 82,71 | 84,68 | 3,27% | 324,00 |
| 25.11.2025 | 82,92 | 83,97 | 81,26 | 82,00 | -0,15% | 283,00 |
| 24.11.2025 | 81,37 | 83,71 | 81,32 | 82,12 | -0,12% | 245,00 |
| 21.11.2025 | 82,87 | 82,97 | 79,21 | 82,22 | -1,98% | 1.669,00 |
| 20.11.2025 | 85,79 | 87,62 | 82,57 | 83,88 | -2,35% | 1.894,00 |
| 19.11.2025 | 81,73 | 86,25 | 80,54 | 85,90 | 5,84% | 1.082,00 |
| 18.11.2025 | 82,70 | 83,66 | 81,02 | 81,16 | -3,75% | 100,00 |
| 17.11.2025 | 83,90 | 85,54 | 83,14 | 84,32 | 1,64% | 6.000,00 |
| 14.11.2025 | 84,16 | 84,96 | 82,03 | 82,96 | -2,51% | 1.000,00 |
| 13.11.2025 | 85,68 | 86,66 | 83,78 | 85,10 | 0,52% | 1.175,00 |
| 12.11.2025 | 84,69 | 87,94 | 84,66 | 84,66 | 1,20% | - |
| 11.11.2025 | 84,15 | 84,91 | 83,48 | 83,66 | 0,31% | 288,00 |
| 10.11.2025 | 82,16 | 85,20 | 82,16 | 83,40 | 2,91% | 100,00 |
| 07.11.2025 | 84,98 | 85,17 | 80,12 | 81,04 | -5,22% | 503,00 |
| 06.11.2025 | 87,32 | 87,65 | 85,19 | 85,50 | -2,04% | 131,00 |
| 05.11.2025 | 86,13 | 88,22 | 85,83 | 87,28 | 1,30% | 20,00 |
| 04.11.2025 | 87,64 | 87,68 | 85,90 | 86,16 | -3,90% | 35,00 |
| 03.11.2025 | 90,07 | 90,80 | 88,03 | 89,66 | -0,60% | 290,00 |
| 31.10.2025 | 87,62 | 90,92 | 87,62 | 90,20 | 3,73% | 70,00 |
| 30.10.2025 | 89,05 | 89,30 | 85,76 | 86,96 | -6,05% | 482,00 |
| 29.10.2025 | 91,07 | 93,23 | 91,01 | 92,56 | 0,52% | 440,00 |
| 28.10.2025 | 90,09 | 92,08 | 89,84 | 92,08 | 2,08% | 431,00 |
| 27.10.2025 | 90,21 | 91,79 | 89,87 | 90,20 | 1,87% | 200,00 |
| 24.10.2025 | 89,01 | 90,01 | 88,32 | 88,54 | -1,25% | 544,00 |
| 23.10.2025 | 85,79 | 89,66 | 85,69 | 89,66 | 5,86% | 200,00 |
| 22.10.2025 | 88,39 | 90,60 | 84,70 | 84,70 | -4,19% | 4.690,00 |
| 21.10.2025 | 88,86 | 89,66 | 88,16 | 88,40 | -0,63% | 444,00 |
| 20.10.2025 | 88,52 | 89,61 | 88,03 | 88,96 | 2,56% | 215,00 |
| 17.10.2025 | 89,04 | 89,40 | 86,74 | 86,74 | -4,89% | 1.776,00 |
| 16.10.2025 | 88,86 | 91,20 | 87,96 | 91,20 | 2,45% | 230,00 |
| 15.10.2025 | 88,94 | 90,02 | 88,17 | 89,02 | 1,64% | 600,00 |
| 14.10.2025 | 88,26 | 88,74 | 85,43 | 87,58 | -0,25% | 150,00 |
| 13.10.2025 | 88,21 | 89,58 | 87,80 | 87,80 | -1,90% | 411,00 |
| 10.10.2025 | 89,59 | 90,10 | 87,64 | 89,50 | -0,41% | 1.232,00 |
| 09.10.2025 | 91,53 | 92,41 | 89,79 | 89,87 | -0,81% | - |
| 08.10.2025 | 88,67 | 91,72 | 88,63 | 90,60 | 2,23% | 4.084,00 |
| 07.10.2025 | 88,74 | 90,21 | 87,48 | 88,62 | -0,89% | 277,00 |
| 06.10.2025 | 87,95 | 89,49 | 87,23 | 89,42 | 3,78% | 237,00 |
| 03.10.2025 | 88,11 | 88,65 | 86,16 | 86,16 | -1,15% | 1.300,00 |
| 02.10.2025 | 84,90 | 88,13 | 84,23 | 87,16 | 4,01% | 47,00 |
| 01.10.2025 | 84,23 | 85,32 | 83,01 | 83,80 | -1,71% | - |
| 30.09.2025 | 82,88 | 85,26 | 82,76 | 85,26 | 3,92% | 1.660,00 |
| 29.09.2025 | 81,91 | 83,59 | 81,28 | 82,04 | 0,32% | 220,00 |
| 26.09.2025 | 81,59 | 83,47 | 81,03 | 81,78 | 1,29% | 600,00 |
| 25.09.2025 | 83,22 | 83,44 | 80,01 | 80,74 | -3,79% | 450,00 |
| 24.09.2025 | 83,13 | 84,10 | 82,62 | 83,92 | 0,62% | 30,00 |
| 23.09.2025 | 82,42 | 84,18 | 82,38 | 83,40 | 0,07% | 310,00 |
| 22.09.2025 | 81,12 | 83,34 | 80,88 | 83,34 | 3,25% | 33,00 |
| 19.09.2025 | 81,18 | 81,97 | 80,56 | 80,72 | -1,49% | - |
| 18.09.2025 | 79,43 | 82,05 | 79,39 | 81,94 | 3,72% | 630,00 |
| 17.09.2025 | 80,40 | 80,42 | 78,89 | 79,00 | -1,45% | 430,00 |
| 16.09.2025 | 80,99 | 82,44 | 80,11 | 80,16 | 0,25% | - |
| 15.09.2025 | 80,56 | 81,11 | 79,96 | 79,96 | 0,35% | 1.480,00 |