47,925€
-3,22%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 48,72 | 49,45 | 47,68 | 47,87 | -4,49% | 14.761,00 |
| 02.04.2025 | 50,49 | 50,65 | 49,40 | 50,12 | -0,95% | 269,00 |
| 01.04.2025 | 50,52 | 51,03 | 50,03 | 50,60 | 0,06% | 1.025,00 |
| 31.03.2025 | 52,40 | 52,51 | 49,87 | 50,57 | -4,44% | 445,00 |
| 28.03.2025 | 53,82 | 54,02 | 52,68 | 52,92 | -2,27% | 96,00 |
| 27.03.2025 | 52,70 | 54,57 | 52,45 | 54,15 | 2,44% | 620,00 |
| 26.03.2025 | 56,95 | 58,44 | 52,72 | 52,86 | -7,28% | 6.942,00 |
| 25.03.2025 | 57,49 | 57,90 | 56,41 | 57,01 | -0,99% | 200,00 |
| 24.03.2025 | 58,38 | 58,55 | 56,92 | 57,58 | -0,64% | 440,00 |
| 21.03.2025 | 58,14 | 58,35 | 57,08 | 57,95 | -0,52% | 30,00 |
| 20.03.2025 | 59,74 | 60,10 | 57,74 | 58,25 | -2,75% | - |
| 19.03.2025 | 59,69 | 60,08 | 58,24 | 59,90 | 0,34% | 266,00 |
| 18.03.2025 | 57,75 | 60,16 | 57,08 | 59,70 | 3,29% | 1.455,00 |
| 17.03.2025 | 56,62 | 57,91 | 56,19 | 57,80 | 1,83% | - |
| 14.03.2025 | 55,55 | 57,34 | 55,36 | 56,76 | 2,86% | 154,00 |
| 13.03.2025 | 56,10 | 56,21 | 54,79 | 55,18 | -1,81% | 300,00 |
| 12.03.2025 | 53,63 | 56,67 | 53,49 | 56,20 | 5,05% | 2.410,00 |
| 11.03.2025 | 53,10 | 54,88 | 52,73 | 53,50 | 1,17% | 455,00 |
| 10.03.2025 | 54,80 | 54,89 | 52,44 | 52,88 | -3,84% | 344,00 |
| 07.03.2025 | 55,70 | 56,04 | 54,16 | 54,99 | -1,45% | 2.139,00 |
| 06.03.2025 | 56,67 | 57,42 | 55,14 | 55,80 | -1,22% | 1.125,00 |
| 05.03.2025 | 54,06 | 57,23 | 54,06 | 56,49 | 5,67% | 54,00 |
| 04.03.2025 | 55,77 | 56,22 | 53,11 | 53,46 | -4,18% | 2.158,00 |
| 03.03.2025 | 57,86 | 57,89 | 55,50 | 55,79 | -2,77% | 270,00 |
| 28.02.2025 | 57,87 | 57,87 | 53,85 | 57,38 | 0,68% | 1.020,00 |
| 27.02.2025 | 64,65 | 64,66 | 56,95 | 56,99 | -13,02% | 1.136,00 |
| 26.02.2025 | 64,03 | 65,59 | 63,87 | 65,52 | 2,78% | 20,00 |
| 25.02.2025 | 65,46 | 65,48 | 63,23 | 63,75 | -2,49% | 380,00 |
| 24.02.2025 | 69,12 | 69,20 | 65,37 | 65,38 | -4,51% | 1.320,00 |
| 21.02.2025 | 68,27 | 69,62 | 68,23 | 68,47 | 0,43% | 50,00 |
| 20.02.2025 | 68,42 | 69,75 | 68,09 | 68,18 | -0,18% | 346,00 |
| 19.02.2025 | 69,49 | 70,90 | 67,99 | 68,30 | -1,81% | - |
| 18.02.2025 | 68,93 | 69,81 | 68,70 | 69,56 | 0,83% | - |
| 17.02.2025 | 67,08 | 69,04 | 66,93 | 68,99 | 2,91% | 40,00 |
| 14.02.2025 | 67,21 | 67,76 | 66,99 | 67,04 | -0,13% | - |
| 13.02.2025 | 66,51 | 68,02 | 65,77 | 67,13 | 1,13% | - |
| 12.02.2025 | 66,57 | 68,75 | 65,87 | 66,38 | -0,29% | - |
| 11.02.2025 | 64,54 | 66,71 | 64,33 | 66,57 | 3,00% | 1.400,00 |
| 10.02.2025 | 63,46 | 64,65 | 63,08 | 64,63 | 2,17% | - |
| 07.02.2025 | 63,55 | 64,43 | 63,20 | 63,26 | -0,33% | 1.000,00 |
| 06.02.2025 | 62,86 | 63,81 | 62,19 | 63,47 | 1,12% | 460,00 |
| 05.02.2025 | 63,90 | 63,98 | 62,47 | 62,77 | -2,07% | 3.816,00 |
| 04.02.2025 | 65,98 | 66,12 | 63,94 | 64,10 | -2,64% | 280,00 |
| 03.02.2025 | 65,95 | 66,27 | 64,91 | 65,84 | -2,26% | - |
| 31.01.2025 | 66,53 | 68,39 | 66,53 | 67,36 | 1,20% | 360,00 |
| 30.01.2025 | 65,53 | 68,07 | 65,51 | 66,56 | 1,77% | - |
| 29.01.2025 | 64,02 | 66,09 | 64,00 | 65,40 | 2,85% | 670,00 |
| 28.01.2025 | 65,33 | 66,20 | 63,20 | 63,59 | -2,06% | 225,00 |
| 27.01.2025 | 71,52 | 72,19 | 63,68 | 64,93 | -9,97% | 11.755,00 |
| 24.01.2025 | 72,52 | 72,78 | 71,75 | 72,12 | 0,03% | 2.057,00 |
| 23.01.2025 | 70,66 | 72,10 | 70,32 | 72,10 | 2,11% | 1.660,00 |
| 22.01.2025 | 68,82 | 71,61 | 68,77 | 70,61 | 2,57% | 486,00 |
| 21.01.2025 | 69,21 | 69,24 | 67,92 | 68,84 | -0,85% | - |
| 20.01.2025 | 69,35 | 69,58 | 68,16 | 69,43 | 1,05% | 264,00 |
| 17.01.2025 | 66,87 | 68,84 | 66,87 | 68,71 | 2,89% | 327,00 |
| 16.01.2025 | 67,23 | 68,06 | 66,27 | 66,78 | -0,06% | - |
| 15.01.2025 | 64,69 | 67,19 | 64,13 | 66,82 | 4,29% | 19,00 |
| 14.01.2025 | 64,96 | 65,10 | 63,58 | 64,07 | -0,22% | - |
| 13.01.2025 | 65,21 | 65,80 | 63,51 | 64,21 | -2,73% | - |
| 10.01.2025 | 65,89 | 66,63 | 65,51 | 66,01 | -0,74% | 300,00 |
| 09.01.2025 | 63,83 | 67,35 | 63,41 | 66,50 | 4,00% | 348,00 |
| 08.01.2025 | 63,32 | 64,99 | 63,25 | 63,94 | 0,08% | - |
| 07.01.2025 | 63,17 | 64,61 | 63,15 | 63,89 | 0,06% | - |
| 06.01.2025 | 63,17 | 64,25 | 62,58 | 63,85 | 1,45% | 60,00 |
| 03.01.2025 | 63,54 | 63,68 | 62,14 | 62,94 | 0,14% | 50,00 |
| 02.01.2025 | 61,88 | 63,21 | 61,72 | 62,85 | 1,96% | - |
| 30.12.2024 | 61,27 | 61,96 | 61,18 | 61,64 | -0,50% | - |
| 27.12.2024 | 61,59 | 62,11 | 61,07 | 61,95 | 0,37% | - |
| 23.12.2024 | 61,57 | 62,19 | 60,73 | 61,72 | 1,36% | - |
| 20.12.2024 | 60,72 | 61,15 | 60,04 | 60,89 | -0,15% | - |
| 19.12.2024 | 61,06 | 61,81 | 60,29 | 60,98 | -0,29% | 1.976,00 |
| 18.12.2024 | 61,20 | 62,19 | 60,73 | 61,16 | 0,02% | 175,00 |
| 17.12.2024 | 62,93 | 62,96 | 61,12 | 61,15 | -2,11% | 257,00 |
| 16.12.2024 | 62,16 | 62,65 | 61,08 | 62,47 | 1,23% | 414,00 |
| 13.12.2024 | 62,43 | 62,67 | 61,56 | 61,71 | -0,39% | 2.570,00 |
| 12.12.2024 | 63,25 | 63,85 | 61,91 | 61,95 | -2,61% | 1.063,00 |
| 11.12.2024 | 62,46 | 63,66 | 62,12 | 63,61 | 1,92% | - |
| 10.12.2024 | 62,07 | 62,78 | 61,44 | 62,41 | 0,82% | 16.100,00 |
| 09.12.2024 | 64,51 | 65,15 | 61,89 | 61,90 | -4,08% | 250,00 |
| 06.12.2024 | 63,68 | 64,75 | 63,68 | 64,53 | 0,51% | - |
| 05.12.2024 | 64,19 | 65,14 | 63,77 | 64,20 | -0,65% | - |
| 04.12.2024 | 64,62 | 65,43 | 64,32 | 64,62 | 0,00% | - |
| 03.12.2024 | 63,17 | 64,68 | 63,16 | 64,62 | 2,25% | - |
| 02.12.2024 | 62,09 | 63,34 | 62,00 | 63,20 | 1,22% | - |
| 29.11.2024 | 62,00 | 63,26 | 61,95 | 62,44 | -0,32% | - |
| 28.11.2024 | 63,16 | 63,24 | 62,11 | 62,64 | 0,50% | 120,00 |
| 27.11.2024 | 61,21 | 62,61 | 61,13 | 62,33 | 0,96% | 80,00 |
| 26.11.2024 | 62,11 | 62,62 | 61,51 | 61,74 | -1,55% | 234,00 |
| 25.11.2024 | 62,23 | 63,09 | 61,69 | 62,71 | 1,05% | - |
| 22.11.2024 | 61,90 | 62,17 | 61,17 | 62,06 | 0,94% | - |
| 21.11.2024 | 60,85 | 61,53 | 59,61 | 61,48 | 1,00% | 485,00 |
| 20.11.2024 | 61,28 | 61,49 | 59,69 | 60,87 | 1,50% | - |
| 19.11.2024 | 60,81 | 61,56 | 59,10 | 59,97 | -1,35% | 1.350,00 |
| 18.11.2024 | 61,62 | 61,68 | 60,53 | 60,79 | -0,33% | 300,00 |
| 15.11.2024 | 63,14 | 63,14 | 60,99 | 60,99 | -2,96% | - |
| 14.11.2024 | 62,10 | 63,35 | 61,54 | 62,85 | 0,96% | - |
| 13.11.2024 | 60,47 | 62,30 | 60,15 | 62,25 | 2,62% | 1.490,00 |
| 12.11.2024 | 63,37 | 63,82 | 60,62 | 60,66 | -5,19% | 872,00 |
| 11.11.2024 | 61,93 | 64,51 | 61,82 | 63,98 | 3,19% | 30,00 |
| 08.11.2024 | 61,07 | 62,03 | 60,37 | 62,00 | 1,26% | 6,00 |