121,150€
2,28%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 119,33 | 121,68 | 119,18 | 120,95 | 2,09% | - |
| 15.09.2026 | 119,10 | 120,85 | 117,03 | 118,48 | 0,08% | 810,00 |
| 14.09.2026 | 124,90 | 125,63 | 117,30 | 118,38 | -6,81% | 2.884,00 |
| 11.09.2026 | 122,08 | 127,68 | 122,08 | 127,03 | 5,28% | 625,00 |
| 10.09.2026 | 127,15 | 128,15 | 120,00 | 120,65 | -4,79% | 2.718,00 |
| 09.09.2026 | 128,38 | 129,33 | 125,58 | 126,73 | -1,03% | 1.663,00 |
| 08.09.2026 | 125,33 | 128,88 | 123,28 | 128,05 | 2,34% | 150,00 |
| 07.09.2026 | 121,98 | 126,10 | 121,93 | 125,13 | 2,12% | 960,00 |
| 04.09.2026 | 121,03 | 124,20 | 120,28 | 122,53 | 2,38% | 3.768,00 |
| 03.09.2026 | 119,48 | 121,23 | 118,53 | 119,68 | -0,13% | 1.372,00 |
| 02.09.2026 | 116,53 | 120,48 | 116,20 | 119,83 | 3,23% | 1.360,00 |
| 01.09.2026 | 120,35 | 120,65 | 115,93 | 116,08 | -3,59% | 2.657,00 |
| 31.08.2026 | 122,10 | 122,53 | 118,38 | 120,40 | -1,87% | 593,00 |
| 28.08.2026 | 123,93 | 125,05 | 121,75 | 122,70 | -0,28% | 596,00 |
| 27.08.2026 | 123,48 | 126,40 | 122,18 | 123,05 | 0,90% | 1.642,00 |
| 26.08.2026 | 120,93 | 122,95 | 120,70 | 121,95 | 1,52% | 3.634,00 |
| 25.08.2026 | 118,78 | 123,23 | 118,50 | 120,13 | 1,56% | 1.834,00 |
| 24.08.2026 | 124,78 | 125,13 | 117,15 | 118,28 | -5,34% | 2.423,00 |
| 21.08.2026 | 122,35 | 126,15 | 122,35 | 124,95 | 2,46% | 51,00 |
| 20.08.2026 | 123,55 | 124,08 | 120,23 | 121,95 | -1,31% | 7.600,00 |
| 19.08.2026 | 125,13 | 126,25 | 122,43 | 123,58 | -1,49% | 5.260,00 |
| 18.08.2026 | 130,33 | 130,38 | 124,33 | 125,45 | -4,80% | 820,00 |
| 17.08.2026 | 128,95 | 132,33 | 128,02 | 131,77 | 2,43% | 1.686,00 |
| 14.08.2026 | 130,70 | 130,83 | 127,88 | 128,65 | -1,64% | 2.059,00 |
| 13.08.2026 | 132,27 | 133,08 | 130,13 | 130,80 | -1,19% | 2.023,00 |
| 12.08.2026 | 128,48 | 134,90 | 128,38 | 132,38 | 2,98% | 1.727,00 |
| 11.08.2026 | 127,18 | 129,98 | 125,88 | 128,55 | 1,54% | 4.300,00 |
| 10.08.2026 | 126,95 | 129,98 | 124,00 | 126,60 | -0,47% | 6.098,00 |
| 07.08.2026 | 127,13 | 128,63 | 124,78 | 127,20 | 1,52% | 2.421,00 |
| 06.08.2026 | 122,28 | 125,93 | 118,98 | 125,30 | 1,31% | 3.484,00 |
| 05.08.2026 | 125,38 | 127,95 | 121,38 | 123,68 | -1,49% | 2.113,00 |
| 04.08.2026 | 121,63 | 126,20 | 120,38 | 125,55 | 3,12% | 3.098,00 |
| 03.08.2026 | 122,50 | 126,45 | 114,65 | 121,75 | 1,18% | 8.785,00 |
| 31.07.2026 | 124,40 | 125,38 | 118,40 | 120,33 | -1,17% | 1.085,00 |
| 30.07.2026 | 120,30 | 121,88 | 110,30 | 121,75 | 6,49% | 3.471,00 |
| 29.07.2026 | 114,48 | 119,30 | 113,43 | 114,33 | -2,41% | 4.170,00 |
| 28.07.2026 | 120,53 | 121,38 | 114,23 | 117,15 | -3,90% | 4.325,00 |
| 27.07.2026 | 129,40 | 130,23 | 120,25 | 121,90 | -3,29% | 1.160,00 |
| 24.07.2026 | 125,98 | 128,05 | 124,43 | 126,05 | -0,08% | 185,00 |
| 23.07.2026 | 128,10 | 128,77 | 123,45 | 126,15 | -1,41% | 2.551,00 |
| 22.07.2026 | 130,52 | 131,75 | 126,88 | 127,95 | -2,20% | 2.940,00 |
| 21.07.2026 | 126,08 | 131,83 | 126,03 | 130,83 | 4,37% | 3.914,00 |
| 20.07.2026 | 131,48 | 132,70 | 124,68 | 125,35 | -0,36% | 2.761,00 |
| 17.07.2026 | 128,68 | 129,52 | 123,20 | 125,80 | -3,21% | 2.964,00 |
| 16.07.2026 | 134,65 | 135,33 | 128,25 | 129,98 | -3,36% | 2.799,00 |
| 15.07.2026 | 139,18 | 139,80 | 133,90 | 134,50 | -1,75% | - |
| 14.07.2026 | 133,38 | 138,20 | 131,13 | 136,90 | 4,17% | 1.350,00 |
| 13.07.2026 | 133,40 | 134,38 | 130,25 | 131,43 | -3,19% | 4.425,00 |
| 10.07.2026 | 136,55 | 137,90 | 134,93 | 135,75 | -0,84% | 60,00 |
| 09.07.2026 | 135,68 | 139,58 | 135,48 | 136,90 | 1,58% | 610,00 |
| 08.07.2026 | 132,80 | 136,98 | 131,43 | 134,77 | 1,11% | 1.240,00 |
| 07.07.2026 | 141,35 | 142,43 | 132,08 | 133,30 | -6,86% | 10.023,00 |
| 06.07.2026 | 147,70 | 147,75 | 140,48 | 143,13 | -2,50% | 2.644,00 |
| 03.07.2026 | 143,65 | 147,08 | 143,38 | 146,80 | 2,60% | 5.850,00 |
| 02.07.2026 | 143,02 | 145,85 | 138,70 | 143,08 | 0,53% | 962,00 |
| 01.07.2026 | 147,02 | 147,88 | 140,85 | 142,33 | -3,18% | 3.500,00 |
| 30.06.2026 | 146,73 | 150,27 | 145,13 | 147,00 | 0,68% | 372,00 |
| 29.06.2026 | 143,75 | 146,98 | 142,15 | 146,00 | 2,21% | 2.300,00 |
| 26.06.2026 | 146,35 | 147,58 | 142,10 | 142,85 | -3,25% | 105,00 |
| 25.06.2026 | 150,33 | 151,88 | 145,85 | 147,65 | 0,48% | 927,00 |
| 24.06.2026 | 148,90 | 149,85 | 143,27 | 146,95 | -1,23% | 712,00 |
| 23.06.2026 | 153,63 | 153,63 | 146,02 | 148,77 | -4,57% | 5.365,00 |
| 22.06.2026 | 153,15 | 156,83 | 152,20 | 155,90 | 2,16% | 897,00 |
| 19.06.2026 | 147,50 | 154,83 | 145,30 | 152,60 | 3,07% | 218,00 |
| 18.06.2026 | 144,45 | 151,88 | 144,43 | 148,05 | 3,42% | 2.000,00 |
| 17.06.2026 | 146,88 | 148,55 | 142,60 | 143,15 | -2,27% | 1.130,00 |
| 16.06.2026 | 145,30 | 147,88 | 143,73 | 146,48 | 0,88% | 5.228,00 |
| 15.06.2026 | 144,50 | 147,55 | 144,18 | 145,20 | 1,20% | 2.945,00 |
| 12.06.2026 | 144,48 | 146,88 | 141,35 | 143,48 | -1,37% | 1.320,00 |
| 11.06.2026 | 135,60 | 145,93 | 135,13 | 145,48 | 7,98% | 2.915,00 |
| 10.06.2026 | 142,00 | 143,65 | 133,95 | 134,73 | -5,36% | 3.388,00 |
| 09.06.2026 | 149,52 | 151,23 | 140,80 | 142,35 | -5,02% | 1.316,00 |
| 08.06.2026 | 141,08 | 151,35 | 140,95 | 149,88 | 5,18% | 11.653,00 |
| 05.06.2026 | 150,08 | 150,85 | 142,45 | 142,50 | -5,39% | 3.784,00 |
| 04.06.2026 | 152,88 | 153,85 | 147,13 | 150,63 | -1,90% | 2.020,00 |
| 03.06.2026 | 155,23 | 156,88 | 153,02 | 153,55 | -1,16% | 4.822,00 |
| 02.06.2026 | 150,43 | 158,60 | 150,13 | 155,35 | 3,57% | 4.104,00 |
| 01.06.2026 | 149,40 | 151,70 | 147,35 | 150,00 | 0,23% | 1.818,00 |
| 29.05.2026 | 150,33 | 150,68 | 145,93 | 149,65 | -0,08% | - |
| 28.05.2026 | 145,30 | 150,95 | 145,05 | 149,77 | 2,03% | - |
| 27.05.2026 | 151,23 | 153,35 | 145,43 | 146,80 | -2,52% | 92,00 |
| 26.05.2026 | 151,75 | 153,30 | 148,65 | 150,60 | -0,99% | 1.754,00 |
| 25.05.2026 | 152,35 | 154,15 | 150,50 | 152,10 | 1,40% | 23.620,00 |
| 22.05.2026 | 151,55 | 152,98 | 148,88 | 150,00 | -1,12% | 2.372,00 |
| 21.05.2026 | 144,43 | 152,10 | 143,60 | 151,70 | 4,49% | 1.965,00 |
| 20.05.2026 | 140,48 | 146,25 | 139,90 | 145,18 | 3,25% | 1.631,00 |
| 19.05.2026 | 145,75 | 147,98 | 137,20 | 140,60 | -4,87% | 3.915,00 |
| 18.05.2026 | 151,27 | 152,43 | 145,93 | 147,80 | -2,94% | 2.530,00 |
| 15.05.2026 | 153,48 | 154,30 | 147,88 | 152,27 | -1,82% | 1.172,00 |
| 14.05.2026 | 155,08 | 158,30 | 152,95 | 155,10 | -0,03% | 1.170,00 |
| 13.05.2026 | 149,73 | 155,45 | 148,63 | 155,15 | 4,51% | 9.326,00 |
| 12.05.2026 | 155,20 | 155,50 | 147,48 | 148,45 | -4,72% | 5.729,00 |
| 11.05.2026 | 151,27 | 158,40 | 150,30 | 155,80 | 2,16% | 1.776,00 |
| 08.05.2026 | 142,35 | 160,13 | 142,35 | 152,50 | 8,44% | 12.993,00 |
| 07.05.2026 | 144,93 | 147,98 | 139,65 | 140,63 | -2,82% | 3.772,00 |
| 06.05.2026 | 140,13 | 144,77 | 137,95 | 144,70 | 3,73% | 2.782,00 |
| 05.05.2026 | 127,10 | 139,85 | 126,43 | 139,50 | 9,91% | 1.759,00 |
| 04.05.2026 | 127,88 | 131,25 | 125,65 | 126,93 | -0,31% | 303,00 |
| 30.04.2026 | 114,13 | 130,90 | 114,10 | 127,33 | 2,56% | 1.105,00 |
| 29.04.2026 | 123,53 | 126,48 | 122,85 | 124,15 | 0,83% | 384,00 |