48,415€
-1,97%
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 |
---|---|---|---|---|---|---|
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 |
09.01.2024 | 40,70 | 41,26 | 40,64 | 40,95 | 0,49% | 937,00 |
08.01.2024 | 40,70 | 40,79 | 40,38 | 40,75 | -0,07% | 2.597,00 |
05.01.2024 | 40,27 | 40,78 | 40,16 | 40,78 | 0,97% | 688,00 |
04.01.2024 | 40,46 | 40,56 | 39,97 | 40,39 | -0,17% | 878,00 |
03.01.2024 | 41,67 | 41,67 | 40,33 | 40,46 | -2,88% | 2.480,00 |
02.01.2024 | 41,59 | 42,02 | 41,25 | 41,66 | 0,41% | 2.758,00 |
29.12.2023 | 41,31 | 41,49 | 41,18 | 41,49 | 0,00% | 3.946,00 |
28.12.2023 | 41,33 | 41,49 | 41,14 | 41,49 | 0,36% | 3.542,00 |
27.12.2023 | 40,88 | 41,37 | 40,72 | 41,34 | 1,15% | 3.391,00 |
22.12.2023 | 40,94 | 40,99 | 40,51 | 40,87 | -0,27% | 3.038,00 |
21.12.2023 | 40,37 | 40,98 | 40,03 | 40,98 | 1,64% | 2.268,00 |
20.12.2023 | 40,75 | 40,76 | 40,32 | 40,32 | -0,98% | 2.278,00 |
19.12.2023 | 39,77 | 40,76 | 39,77 | 40,72 | 2,08% | 8.872,00 |
18.12.2023 | 39,51 | 39,89 | 39,50 | 39,89 | 1,01% | 1.149,00 |
15.12.2023 | 39,21 | 39,56 | 39,14 | 39,49 | 1,13% | 1.859,00 |
14.12.2023 | 38,84 | 39,88 | 38,84 | 39,05 | 0,39% | 4.899,00 |
13.12.2023 | 39,03 | 39,48 | 38,32 | 38,90 | -0,13% | 8.983,00 |
12.12.2023 | 38,74 | 39,12 | 38,67 | 38,95 | 0,62% | 4.841,00 |
11.12.2023 | 38,72 | 38,99 | 38,39 | 38,71 | 0,00% | 5.281,00 |
08.12.2023 | 37,52 | 38,71 | 37,40 | 38,71 | 3,17% | 2.725,00 |
07.12.2023 | 37,31 | 37,68 | 37,20 | 37,52 | 0,72% | 1.161,00 |
06.12.2023 | 36,80 | 37,44 | 36,80 | 37,25 | 0,95% | 3.044,00 |
05.12.2023 | 36,05 | 36,90 | 36,03 | 36,90 | 1,96% | 5.830,00 |
04.12.2023 | 36,71 | 36,75 | 36,10 | 36,19 | -1,04% | 7.619,00 |
01.12.2023 | 35,30 | 36,68 | 35,24 | 36,57 | 3,25% | 6.739,00 |
30.11.2023 | 35,35 | 35,56 | 35,15 | 35,42 | 0,14% | 21.433,00 |
29.11.2023 | 35,01 | 35,37 | 34,97 | 35,37 | 2,40% | 8.742,00 |
28.11.2023 | 35,14 | 35,14 | 34,41 | 34,54 | -1,57% | 5.764,00 |
27.11.2023 | 35,67 | 35,67 | 35,05 | 35,09 | -1,63% | 1.460,00 |
24.11.2023 | 35,58 | 35,71 | 35,47 | 35,67 | 1,31% | 788,00 |
23.11.2023 | 36,04 | 36,04 | 35,21 | 35,21 | -1,73% | 1.526,00 |
22.11.2023 | 35,62 | 35,86 | 35,57 | 35,83 | 0,31% | 1.067,00 |
21.11.2023 | 36,32 | 36,47 | 35,62 | 35,72 | -1,71% | 1.811,00 |
20.11.2023 | 35,81 | 36,52 | 35,81 | 36,34 | 1,37% | 1.750,00 |
17.11.2023 | 35,24 | 35,85 | 35,12 | 35,85 | 1,73% | 1.247,00 |
16.11.2023 | 35,54 | 35,77 | 35,05 | 35,24 | -1,01% | 612,00 |
15.11.2023 | 36,18 | 36,35 | 35,52 | 35,60 | -1,22% | 1.538,00 |
14.11.2023 | 35,17 | 36,08 | 35,11 | 36,04 | 2,94% | 2.471,00 |
13.11.2023 | 34,78 | 35,04 | 34,78 | 35,01 | 0,14% | 1.454,00 |
10.11.2023 | 35,42 | 35,42 | 34,00 | 34,96 | -1,30% | 764,00 |
09.11.2023 | 35,16 | 35,58 | 34,66 | 35,42 | 1,66% | 1.731,00 |
08.11.2023 | 35,03 | 35,27 | 34,50 | 34,84 | -0,77% | 3.578,00 |
07.11.2023 | 36,00 | 36,01 | 35,08 | 35,11 | -2,45% | 1.654,00 |