57,660€
0,35%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |