65,080€
-0,91%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 48,02 | 51,46 | 47,96 | 51,24 | 7,20% | 4.745,00 |
| 30.04.2025 | 48,17 | 48,38 | 47,04 | 47,80 | 0,44% | 150,00 |
| 29.04.2025 | 48,09 | 48,59 | 47,08 | 47,59 | -1,10% | 6.180,00 |
| 28.04.2025 | 48,01 | 49,02 | 47,15 | 48,12 | -1,16% | 2.972,00 |
| 25.04.2025 | 46,69 | 48,70 | 46,66 | 48,69 | 3,96% | 1.450,00 |
| 24.04.2025 | 44,77 | 46,84 | 44,66 | 46,83 | 2,53% | 6.951,00 |
| 23.04.2025 | 43,03 | 45,99 | 42,95 | 45,68 | 6,82% | 2.798,00 |
| 22.04.2025 | 44,81 | 44,97 | 42,03 | 42,76 | -5,08% | 400,00 |
| 17.04.2025 | 44,87 | 45,62 | 44,36 | 45,05 | 1,15% | 70,00 |
| 16.04.2025 | 45,16 | 45,60 | 44,31 | 44,54 | -2,44% | - |
| 15.04.2025 | 44,69 | 45,83 | 44,69 | 45,66 | 2,02% | - |
| 14.04.2025 | 44,34 | 45,24 | 44,09 | 44,75 | 1,28% | 50,00 |
| 11.04.2025 | 44,23 | 44,34 | 42,26 | 44,19 | 0,36% | 818,00 |
| 10.04.2025 | 42,76 | 48,08 | 42,74 | 44,03 | -7,90% | 410,00 |
| 09.04.2025 | 40,55 | 47,96 | 39,90 | 47,80 | 17,24% | 460,00 |
| 08.04.2025 | 41,62 | 43,03 | 40,25 | 40,77 | -2,63% | - |
| 07.04.2025 | 41,18 | 43,30 | 38,59 | 41,87 | -2,33% | 700,00 |
| 04.04.2025 | 47,58 | 47,67 | 41,81 | 42,87 | -9,75% | 3.983,00 |
| 03.04.2025 | 48,72 | 49,45 | 47,41 | 47,50 | -5,23% | 15.131,00 |
| 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 |