80,720€
-1,49%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 80,07 | 81,05 | 79,40 | 79,68 | -0,33% | 100,00 |
| 11.09.2025 | 80,16 | 80,43 | 78,31 | 79,94 | -0,45% | 65,00 |
| 10.09.2025 | 78,50 | 80,30 | 78,43 | 80,30 | 2,45% | 135,00 |
| 09.09.2025 | 77,31 | 78,87 | 77,28 | 78,38 | 0,20% | 500,00 |
| 08.09.2025 | 76,43 | 78,22 | 76,42 | 78,22 | 3,52% | 13,00 |
| 05.09.2025 | 76,25 | 77,79 | 75,56 | 75,56 | 0,05% | - |
| 04.09.2025 | 75,75 | 76,27 | 74,34 | 75,52 | 0,96% | 30,00 |
| 03.09.2025 | 73,98 | 77,12 | 73,98 | 74,80 | 1,88% | 470,00 |
| 02.09.2025 | 75,13 | 76,10 | 73,14 | 73,42 | -1,69% | 20,00 |
| 01.09.2025 | 75,23 | 75,88 | 74,68 | 74,68 | 0,16% | 1.200,00 |
| 29.08.2025 | 76,29 | 76,47 | 74,56 | 74,56 | -2,25% | - |
| 28.08.2025 | 74,41 | 76,45 | 74,36 | 76,28 | 1,33% | 135,00 |
| 27.08.2025 | 75,63 | 75,63 | 73,97 | 75,28 | -0,48% | 358,00 |
| 26.08.2025 | 74,27 | 75,72 | 73,91 | 75,64 | 1,50% | - |
| 25.08.2025 | 75,41 | 75,48 | 74,52 | 74,52 | -1,39% | 50,00 |
| 22.08.2025 | 73,57 | 75,77 | 73,27 | 75,57 | 2,69% | 120,00 |
| 21.08.2025 | 73,43 | 74,48 | 72,75 | 73,59 | 0,70% | 155,00 |
| 20.08.2025 | 75,52 | 75,74 | 72,95 | 73,08 | -2,90% | 823,00 |
| 19.08.2025 | 75,81 | 76,96 | 75,25 | 75,26 | -0,74% | - |
| 18.08.2025 | 74,46 | 75,86 | 74,20 | 75,82 | 1,88% | - |
| 15.08.2025 | 74,69 | 75,50 | 74,33 | 74,42 | -0,55% | 25,00 |
| 14.08.2025 | 73,59 | 74,86 | 73,54 | 74,83 | 1,22% | 180,00 |
| 13.08.2025 | 75,19 | 75,28 | 73,53 | 73,93 | -1,68% | 210,00 |
| 12.08.2025 | 73,79 | 75,19 | 73,54 | 75,19 | 2,15% | 310,00 |
| 11.08.2025 | 74,51 | 74,63 | 72,81 | 73,61 | -1,10% | 55,00 |
| 08.08.2025 | 73,77 | 74,53 | 73,70 | 74,43 | 0,85% | 1.140,00 |
| 07.08.2025 | 70,80 | 73,96 | 70,55 | 73,80 | 4,87% | 397,00 |
| 06.08.2025 | 70,41 | 71,15 | 69,84 | 70,37 | 0,51% | - |
| 05.08.2025 | 70,77 | 70,96 | 69,65 | 70,01 | -0,74% | 7,00 |
| 04.08.2025 | 69,44 | 70,77 | 69,05 | 70,53 | 2,19% | - |
| 01.08.2025 | 69,75 | 70,96 | 68,12 | 69,02 | -1,55% | 2.005,00 |
| 31.07.2025 | 68,22 | 71,65 | 68,22 | 70,11 | 2,82% | 1.548,00 |
| 30.07.2025 | 66,91 | 68,71 | 66,62 | 68,19 | 1,97% | 434,00 |
| 29.07.2025 | 66,21 | 67,23 | 66,00 | 66,87 | 1,32% | 300,00 |
| 28.07.2025 | 66,45 | 67,08 | 65,80 | 66,00 | 0,32% | - |
| 25.07.2025 | 66,12 | 66,20 | 64,38 | 65,79 | -0,53% | 375,00 |
| 24.07.2025 | 65,26 | 66,46 | 65,04 | 66,14 | 1,32% | 130,00 |
| 23.07.2025 | 63,80 | 65,31 | 63,48 | 65,28 | 3,50% | 1.200,00 |
| 22.07.2025 | 64,09 | 64,27 | 62,36 | 63,07 | -1,62% | 75,00 |
| 21.07.2025 | 64,19 | 65,33 | 64,09 | 64,11 | -0,06% | 378,00 |
| 18.07.2025 | 64,26 | 65,53 | 64,04 | 64,15 | 0,16% | 460,00 |
| 17.07.2025 | 61,70 | 64,09 | 61,61 | 64,05 | 4,10% | 165,00 |
| 16.07.2025 | 61,68 | 61,95 | 60,75 | 61,53 | -0,61% | - |
| 15.07.2025 | 61,16 | 62,57 | 61,13 | 61,91 | 1,43% | 1.601,00 |
| 14.07.2025 | 60,44 | 61,06 | 60,26 | 61,04 | 0,03% | - |
| 11.07.2025 | 60,93 | 61,39 | 60,20 | 61,02 | -0,28% | 160,00 |
| 10.07.2025 | 61,29 | 62,27 | 60,76 | 61,19 | -0,44% | 190,00 |
| 09.07.2025 | 59,67 | 62,15 | 59,61 | 61,46 | 2,90% | 80,00 |
| 08.07.2025 | 59,51 | 59,98 | 59,31 | 59,73 | 0,76% | 20,00 |
| 07.07.2025 | 59,57 | 59,69 | 59,22 | 59,28 | 0,08% | - |
| 04.07.2025 | 59,67 | 59,98 | 59,03 | 59,23 | -1,18% | - |
| 03.07.2025 | 60,21 | 60,72 | 59,44 | 59,94 | -0,38% | 82,00 |
| 02.07.2025 | 59,77 | 60,40 | 59,32 | 60,17 | 1,06% | - |
| 01.07.2025 | 60,42 | 60,43 | 59,25 | 59,54 | -1,39% | - |
| 30.06.2025 | 61,20 | 61,41 | 60,05 | 60,38 | -1,47% | 82,00 |
| 27.06.2025 | 58,13 | 61,28 | 58,11 | 61,28 | 5,56% | 65,00 |
| 26.06.2025 | 57,47 | 58,07 | 56,79 | 58,05 | 1,26% | 630,00 |
| 25.06.2025 | 58,03 | 58,31 | 57,18 | 57,33 | -1,21% | 150,00 |
| 24.06.2025 | 56,68 | 58,73 | 56,66 | 58,03 | 3,83% | 200,00 |
| 23.06.2025 | 56,04 | 56,39 | 55,15 | 55,89 | -0,64% | - |
| 20.06.2025 | 56,31 | 57,13 | 55,66 | 56,25 | 0,68% | - |
| 19.06.2025 | 56,02 | 56,26 | 55,49 | 55,87 | -0,97% | 200,00 |
| 18.06.2025 | 56,60 | 57,25 | 56,16 | 56,42 | -0,07% | - |
| 17.06.2025 | 57,29 | 57,38 | 56,32 | 56,46 | -1,81% | 18,00 |
| 16.06.2025 | 56,02 | 57,95 | 56,02 | 57,50 | 2,88% | 1.000,00 |
| 13.06.2025 | 56,27 | 56,62 | 55,60 | 55,89 | -2,46% | - |
| 12.06.2025 | 57,75 | 57,90 | 56,33 | 57,30 | -1,27% | 640,00 |
| 11.06.2025 | 58,16 | 59,03 | 57,83 | 58,04 | -0,38% | 80,00 |
| 10.06.2025 | 58,18 | 58,99 | 57,74 | 58,26 | 0,22% | 100,00 |
| 09.06.2025 | 58,45 | 58,55 | 57,81 | 58,13 | -0,62% | - |
| 06.06.2025 | 58,32 | 59,04 | 58,03 | 58,49 | 0,65% | - |
| 05.06.2025 | 58,89 | 59,27 | 57,94 | 58,11 | -1,42% | 500,00 |
| 04.06.2025 | 57,83 | 59,23 | 57,54 | 58,95 | 2,20% | 320,00 |
| 03.06.2025 | 56,62 | 57,69 | 56,03 | 57,68 | 1,46% | 496,00 |
| 02.06.2025 | 56,52 | 56,92 | 55,53 | 56,85 | -0,02% | - |
| 30.05.2025 | 57,50 | 57,84 | 56,43 | 56,86 | -0,99% | 81,00 |
| 29.05.2025 | 59,32 | 59,44 | 57,16 | 57,43 | -2,06% | - |
| 28.05.2025 | 57,82 | 59,17 | 57,74 | 58,64 | 1,14% | 300,00 |
| 27.05.2025 | 55,20 | 58,10 | 55,16 | 57,98 | 4,88% | 540,00 |
| 26.05.2025 | 54,86 | 55,63 | 54,82 | 55,28 | 2,29% | - |
| 23.05.2025 | 54,68 | 55,92 | 53,06 | 54,04 | -1,21% | 1.600,00 |
| 22.05.2025 | 54,77 | 55,32 | 54,27 | 54,70 | 0,02% | 1.190,00 |
| 21.05.2025 | 55,85 | 55,94 | 54,58 | 54,69 | -2,32% | 30,00 |
| 20.05.2025 | 55,03 | 56,07 | 54,79 | 55,99 | 1,39% | - |
| 19.05.2025 | 55,11 | 55,23 | 53,63 | 55,22 | 0,44% | - |
| 16.05.2025 | 55,54 | 56,10 | 54,47 | 54,98 | -1,01% | 2.250,00 |
| 15.05.2025 | 56,32 | 56,40 | 54,88 | 55,54 | -1,79% | - |
| 14.05.2025 | 56,01 | 57,18 | 56,01 | 56,55 | 1,07% | 102,00 |
| 13.05.2025 | 54,43 | 56,13 | 54,05 | 55,95 | 2,21% | 1.660,00 |
| 12.05.2025 | 53,57 | 55,82 | 53,28 | 54,74 | 3,28% | 4.455,00 |
| 09.05.2025 | 53,72 | 54,13 | 52,85 | 53,00 | -1,72% | 520,00 |
| 08.05.2025 | 50,75 | 54,25 | 50,38 | 53,93 | 6,35% | 242,00 |
| 07.05.2025 | 50,86 | 50,93 | 49,98 | 50,71 | -0,08% | - |
| 06.05.2025 | 50,48 | 51,31 | 50,17 | 50,75 | 0,40% | 1.262,00 |
| 05.05.2025 | 51,15 | 51,24 | 50,31 | 50,55 | -1,35% | 7.350,00 |