95,310€
1,87%
Echtzeit-Aktienkurs PRYSMIAN S.P.A. EO 0,10
Bid:
Ask:
Aktienkurse zur PRYSMIAN S.P.A. EO 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 92,43 | 98,25 | 89,50 | 95,31 | 1,67% | 4.671,00 |
| 20.03.2026 | 95,23 | 96,87 | 92,51 | 93,74 | -1,83% | 4.428,00 |
| 19.03.2026 | 97,75 | 98,39 | 93,86 | 95,49 | -2,24% | 3.501,00 |
| 18.03.2026 | 98,97 | 101,43 | 97,68 | 97,68 | -0,30% | 1.220,00 |
| 17.03.2026 | 97,77 | 99,88 | 95,74 | 97,97 | -0,30% | 31.288,00 |
| 16.03.2026 | 98,88 | 99,56 | 96,60 | 98,26 | 0,35% | 2.578,00 |
| 13.03.2026 | 100,45 | 102,63 | 97,67 | 97,92 | -2,52% | 21.360,00 |
| 12.03.2026 | 100,88 | 102,38 | 98,45 | 100,45 | -1,47% | 2.285,00 |
| 11.03.2026 | 102,05 | 102,50 | 98,84 | 101,95 | 0,67% | 2.614,00 |
| 10.03.2026 | 98,71 | 102,85 | 98,53 | 101,28 | 2,23% | 1.125,00 |
| 09.03.2026 | 96,54 | 99,47 | 93,17 | 99,07 | -0,66% | 4.601,00 |
| 06.03.2026 | 99,98 | 101,10 | 96,19 | 99,73 | -0,16% | 2.260,00 |
| 05.03.2026 | 101,43 | 103,93 | 98,16 | 99,89 | -2,27% | 24.661,00 |
| 04.03.2026 | 97,57 | 102,73 | 97,27 | 102,20 | 4,22% | 7.950,00 |
| 03.03.2026 | 102,35 | 102,45 | 95,83 | 98,06 | -5,14% | 6.720,00 |
| 02.03.2026 | 99,43 | 104,18 | 97,49 | 103,38 | 1,72% | 1.840,00 |
| 27.02.2026 | 99,48 | 104,75 | 99,46 | 101,63 | 2,18% | 880,00 |
| 26.02.2026 | 97,66 | 102,25 | 95,58 | 99,46 | -0,47% | 3.920,00 |
| 25.02.2026 | 97,83 | 101,38 | 97,58 | 99,93 | 2,19% | 585,00 |
| 24.02.2026 | 96,35 | 97,96 | 95,48 | 97,78 | 1,49% | 2.625,00 |
| 23.02.2026 | 96,77 | 97,16 | 95,41 | 96,34 | -1,14% | 8.560,00 |
| 20.02.2026 | 98,07 | 99,81 | 97,11 | 97,45 | -0,57% | 104,00 |
| 19.02.2026 | 100,88 | 101,05 | 96,23 | 98,01 | -2,74% | 5.242,00 |
| 18.02.2026 | 99,71 | 101,63 | 98,61 | 100,78 | 0,92% | 5.456,00 |
| 17.02.2026 | 97,82 | 99,92 | 95,14 | 99,86 | -0,34% | 2.396,00 |
| 16.02.2026 | 98,91 | 100,73 | 98,55 | 100,20 | 1,59% | 4.300,00 |
| 13.02.2026 | 101,98 | 102,20 | 92,54 | 98,63 | -3,11% | 11.109,00 |
| 12.02.2026 | 104,13 | 107,00 | 101,13 | 101,80 | -2,12% | 3.790,00 |
| 11.02.2026 | 105,03 | 105,75 | 102,85 | 104,00 | -0,38% | 1.031,00 |
| 10.02.2026 | 106,35 | 106,80 | 103,90 | 104,40 | -2,02% | 1.950,00 |
| 09.02.2026 | 102,80 | 106,75 | 98,51 | 106,55 | 3,65% | 7.780,00 |
| 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 |