60,310€
1,40%
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 |
|---|---|---|---|---|---|---|
| 31.05.2024 | 59,54 | 60,10 | 58,70 | 60,04 | 0,94% | 5.000,00 |
| 30.05.2024 | 58,38 | 59,54 | 57,84 | 59,48 | 0,88% | 2.865,00 |
| 29.05.2024 | 59,64 | 60,20 | 58,44 | 58,96 | -1,73% | 6.108,00 |
| 28.05.2024 | 61,58 | 61,90 | 59,16 | 60,00 | -2,53% | 7.671,00 |
| 27.05.2024 | 60,56 | 61,90 | 59,86 | 61,56 | 2,06% | 6.332,00 |
| 24.05.2024 | 59,84 | 60,48 | 58,80 | 60,32 | 0,94% | 6.763,00 |
| 23.05.2024 | 57,98 | 60,18 | 57,72 | 59,76 | 3,43% | 8.211,00 |
| 22.05.2024 | 57,56 | 58,00 | 57,26 | 57,78 | 0,31% | 1.526,00 |
| 21.05.2024 | 57,78 | 58,14 | 57,10 | 57,60 | -0,28% | 2.593,00 |
| 20.05.2024 | 57,32 | 57,78 | 56,80 | 57,76 | 1,80% | 2.769,00 |
| 17.05.2024 | 58,02 | 58,02 | 56,24 | 56,74 | -2,14% | 4.607,00 |
| 16.05.2024 | 56,66 | 58,00 | 56,62 | 57,98 | 2,33% | 6.837,00 |
| 15.05.2024 | 56,56 | 57,00 | 55,84 | 56,66 | 1,18% | 3.138,00 |
| 14.05.2024 | 56,02 | 56,10 | 55,20 | 56,00 | 0,00% | 1.986,00 |
| 13.05.2024 | 56,38 | 57,50 | 55,74 | 56,00 | -0,50% | 7.078,00 |
| 10.05.2024 | 54,92 | 56,32 | 54,92 | 56,28 | 3,08% | 5.906,00 |
| 09.05.2024 | 52,70 | 55,02 | 52,60 | 54,60 | 3,41% | 3.149,00 |
| 08.05.2024 | 52,76 | 53,24 | 52,64 | 52,80 | 0,11% | 5.342,00 |
| 07.05.2024 | 52,20 | 53,32 | 52,08 | 52,74 | 0,88% | 2.970,00 |
| 06.05.2024 | 51,68 | 52,32 | 51,60 | 52,28 | 1,20% | 3.790,00 |
| 03.05.2024 | 51,44 | 51,66 | 50,86 | 51,66 | 0,74% | 1.820,00 |
| 02.05.2024 | 51,02 | 51,62 | 50,76 | 51,28 | 0,16% | 1.767,00 |
| 30.04.2024 | 51,44 | 51,46 | 50,78 | 51,20 | -0,31% | 2.115,00 |
| 29.04.2024 | 51,72 | 52,04 | 51,02 | 51,36 | 0,12% | 1.343,00 |
| 26.04.2024 | 50,14 | 51,70 | 49,88 | 51,30 | 2,97% | 1.681,00 |
| 25.04.2024 | 50,82 | 50,84 | 49,00 | 49,82 | -2,20% | 3.001,00 |
| 24.04.2024 | 50,46 | 51,02 | 49,97 | 50,94 | 1,19% | 2.252,00 |
| 23.04.2024 | 49,80 | 50,34 | 49,65 | 50,34 | 0,84% | 1.647,00 |
| 22.04.2024 | 50,08 | 50,24 | 49,49 | 49,92 | -0,79% | 1.840,00 |
| 19.04.2024 | 50,02 | 50,80 | 49,93 | 50,32 | 0,44% | 2.185,00 |
| 18.04.2024 | 49,32 | 50,36 | 48,85 | 50,10 | 2,45% | 2.374,00 |
| 17.04.2024 | 49,40 | 50,00 | 48,24 | 48,90 | -1,49% | 1.537,00 |
| 16.04.2024 | 50,48 | 50,48 | 49,38 | 49,64 | -1,74% | 1.956,00 |
| 15.04.2024 | 48,00 | 52,40 | 46,80 | 50,52 | 4,53% | 7.512,00 |
| 12.04.2024 | 48,75 | 48,92 | 48,30 | 48,33 | -0,78% | 3.498,00 |
| 11.04.2024 | 48,47 | 48,80 | 47,95 | 48,71 | 0,77% | 2.320,00 |
| 10.04.2024 | 48,54 | 48,64 | 47,65 | 48,34 | -0,23% | 2.336,00 |
| 09.04.2024 | 48,99 | 49,17 | 48,19 | 48,45 | -1,30% | 2.535,00 |
| 08.04.2024 | 48,23 | 49,17 | 48,23 | 49,09 | 1,61% | 1.725,00 |
| 05.04.2024 | 47,82 | 48,35 | 47,50 | 48,31 | 0,96% | 1.939,00 |
| 04.04.2024 | 48,02 | 48,35 | 47,68 | 47,85 | -0,13% | 1.647,00 |
| 03.04.2024 | 47,82 | 48,08 | 47,41 | 47,91 | -0,15% | 1.968,00 |
| 02.04.2024 | 48,50 | 48,65 | 47,55 | 47,98 | -0,99% | 3.892,00 |
| 28.03.2024 | 49,22 | 49,83 | 48,05 | 48,46 | -1,88% | 5.990,00 |
| 27.03.2024 | 50,06 | 50,06 | 48,60 | 49,39 | -1,12% | 2.989,00 |
| 26.03.2024 | 50,18 | 50,18 | 49,50 | 49,95 | 0,52% | 8.221,00 |
| 25.03.2024 | 49,90 | 50,40 | 49,40 | 49,69 | 0,34% | 9.166,00 |
| 22.03.2024 | 49,07 | 49,96 | 48,67 | 49,52 | 0,71% | 5.528,00 |
| 21.03.2024 | 50,50 | 50,98 | 48,50 | 49,17 | -1,60% | 7.548,00 |
| 20.03.2024 | 49,83 | 50,22 | 48,49 | 49,97 | 0,85% | 7.836,00 |
| 19.03.2024 | 48,11 | 49,65 | 47,69 | 49,55 | 3,23% | 6.455,00 |
| 18.03.2024 | 47,55 | 48,40 | 47,53 | 48,00 | 0,76% | 4.205,00 |
| 15.03.2024 | 48,38 | 48,38 | 47,24 | 47,64 | -1,51% | 4.118,00 |
| 14.03.2024 | 47,65 | 48,38 | 47,50 | 48,37 | 1,83% | 3.236,00 |
| 13.03.2024 | 47,12 | 47,62 | 46,73 | 47,50 | 1,02% | 2.875,00 |
| 12.03.2024 | 46,07 | 47,02 | 46,07 | 47,02 | 2,20% | 1.523,00 |
| 11.03.2024 | 46,99 | 47,43 | 45,73 | 46,01 | -1,88% | 2.911,00 |
| 08.03.2024 | 47,33 | 47,36 | 46,64 | 46,89 | -0,99% | 2.335,00 |
| 07.03.2024 | 47,11 | 47,38 | 46,70 | 47,36 | 0,38% | 5.127,00 |
| 06.03.2024 | 46,71 | 47,24 | 46,34 | 47,18 | 1,24% | 2.038,00 |
| 05.03.2024 | 46,01 | 46,60 | 45,90 | 46,60 | 0,60% | 2.575,00 |
| 04.03.2024 | 46,65 | 46,80 | 45,91 | 46,32 | -0,47% | 3.916,00 |
| 01.03.2024 | 46,28 | 47,51 | 45,30 | 46,54 | 0,39% | 7.909,00 |
| 29.02.2024 | 44,80 | 46,61 | 44,73 | 46,36 | 2,66% | 4.738,00 |
| 28.02.2024 | 44,51 | 45,39 | 44,00 | 45,16 | 1,21% | 4.446,00 |
| 27.02.2024 | 44,61 | 45,15 | 43,74 | 44,62 | -0,16% | 9.538,00 |
| 26.02.2024 | 45,68 | 45,76 | 44,26 | 44,69 | -1,84% | 6.680,00 |
| 23.02.2024 | 45,00 | 45,68 | 44,58 | 45,53 | 0,77% | 12.676,00 |
| 22.02.2024 | 44,60 | 45,27 | 44,30 | 45,18 | 2,40% | 9.857,00 |
| 21.02.2024 | 43,77 | 44,48 | 43,56 | 44,12 | 0,75% | 2.283,00 |
| 20.02.2024 | 44,29 | 44,29 | 43,32 | 43,79 | -1,57% | 3.419,00 |
| 19.02.2024 | 43,94 | 45,50 | 43,07 | 44,49 | 1,99% | 5.569,00 |
| 16.02.2024 | 43,46 | 44,11 | 42,86 | 43,62 | 0,81% | 5.918,00 |
| 15.02.2024 | 41,64 | 43,85 | 41,64 | 43,27 | 4,27% | 6.282,00 |
| 14.02.2024 | 41,13 | 41,64 | 40,85 | 41,50 | 1,34% | 4.000,00 |
| 13.02.2024 | 41,83 | 41,83 | 40,84 | 40,95 | -2,15% | 2.081,00 |
| 12.02.2024 | 42,36 | 42,53 | 41,66 | 41,85 | -0,74% | 5.181,00 |
| 09.02.2024 | 42,22 | 42,24 | 41,73 | 42,16 | -0,12% | 10.025,00 |
| 08.02.2024 | 42,32 | 42,59 | 41,68 | 42,21 | 0,26% | 4.544,00 |
| 07.02.2024 | 42,11 | 42,11 | 41,42 | 42,10 | 0,26% | 2.805,00 |
| 06.02.2024 | 41,32 | 42,00 | 41,11 | 41,99 | 1,82% | 2.423,00 |
| 05.02.2024 | 41,52 | 41,53 | 40,77 | 41,24 | -0,48% | 2.079,00 |
| 02.02.2024 | 41,59 | 41,61 | 41,30 | 41,44 | -0,26% | 1.538,00 |
| 01.02.2024 | 40,86 | 41,55 | 40,86 | 41,55 | 1,59% | 3.326,00 |
| 31.01.2024 | 40,91 | 41,33 | 40,90 | 40,90 | -0,02% | 2.714,00 |
| 30.01.2024 | 40,52 | 40,99 | 40,45 | 40,91 | 0,91% | 1.703,00 |
| 29.01.2024 | 41,21 | 41,73 | 40,00 | 40,54 | -1,15% | 3.811,00 |
| 26.01.2024 | 41,00 | 41,33 | 40,97 | 41,01 | 0,71% | 1.037,00 |
| 25.01.2024 | 40,87 | 40,87 | 40,20 | 40,72 | -0,10% | 1.953,00 |
| 24.01.2024 | 40,57 | 40,96 | 40,55 | 40,76 | 1,02% | 31.234,00 |
| 23.01.2024 | 40,72 | 40,75 | 40,12 | 40,35 | -0,66% | 11.722,00 |
| 22.01.2024 | 40,46 | 40,85 | 40,45 | 40,62 | 0,52% | 1.431,00 |
| 19.01.2024 | 41,05 | 41,05 | 40,10 | 40,41 | -1,32% | 699,00 |
| 18.01.2024 | 40,18 | 40,95 | 40,18 | 40,95 | 2,04% | 483,00 |
| 17.01.2024 | 40,26 | 40,26 | 39,78 | 40,13 | -1,13% | 2.360,00 |
| 16.01.2024 | 40,50 | 40,97 | 40,50 | 40,59 | -0,78% | 740,00 |
| 15.01.2024 | 41,36 | 41,46 | 40,88 | 40,91 | -0,90% | 2.446,00 |
| 12.01.2024 | 40,67 | 41,28 | 40,47 | 41,28 | 3,20% | 1.148,00 |
| 11.01.2024 | 40,79 | 40,86 | 40,00 | 40,00 | -1,38% | 1.354,00 |
| 10.01.2024 | 40,93 | 40,93 | 40,36 | 40,56 | -0,95% | 1.766,00 |