Börse:
26,335€
-3,23%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
26,290€
Ask:
26,380€
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2022 | 27,01 | 27,05 | 25,91 | 26,25 | -3,56% | 1.568,00 |
| 29.06.2022 | 27,55 | 27,68 | 27,14 | 27,22 | -0,80% | - |
| 28.06.2022 | 27,58 | 27,97 | 27,43 | 27,44 | -0,25% | 1,00 |
| 27.06.2022 | 27,43 | 28,07 | 27,24 | 27,51 | 0,07% | 56,00 |
| 24.06.2022 | 26,55 | 27,55 | 26,48 | 27,49 | 4,13% | 985,00 |
| 23.06.2022 | 26,72 | 26,86 | 25,96 | 26,40 | -1,09% | 1.789,00 |
| 22.06.2022 | 27,00 | 27,05 | 26,39 | 26,69 | -2,52% | 1.000,00 |
| 21.06.2022 | 27,65 | 28,13 | 27,32 | 27,38 | -0,44% | 659,00 |
| 20.06.2022 | 27,76 | 28,17 | 27,33 | 27,50 | -1,19% | 204,00 |
| 17.06.2022 | 27,30 | 28,27 | 27,08 | 27,83 | 3,27% | 308,00 |
| 16.06.2022 | 27,95 | 28,04 | 26,87 | 26,95 | -3,92% | 669,00 |
| 15.06.2022 | 27,88 | 28,55 | 27,36 | 28,05 | 1,26% | - |
| 14.06.2022 | 28,20 | 28,30 | 27,43 | 27,70 | -1,00% | - |
| 13.06.2022 | 28,14 | 28,50 | 27,76 | 27,98 | -2,20% | - |
| 10.06.2022 | 29,58 | 30,11 | 28,47 | 28,61 | -3,31% | 82,00 |
| 09.06.2022 | 29,28 | 29,96 | 29,07 | 29,59 | 0,85% | 35,00 |
| 08.06.2022 | 29,48 | 30,06 | 29,28 | 29,34 | -0,44% | 761,00 |
| 07.06.2022 | 29,55 | 30,43 | 29,21 | 29,47 | -0,91% | 37,00 |
| 06.06.2022 | 29,34 | 29,98 | 29,34 | 29,74 | 1,81% | 100,00 |
| 03.06.2022 | 29,83 | 29,96 | 29,09 | 29,21 | -2,28% | 180,00 |
| 02.06.2022 | 29,35 | 29,89 | 29,08 | 29,89 | 1,77% | - |
| 01.06.2022 | 30,29 | 30,35 | 29,18 | 29,37 | -2,81% | - |
| 31.05.2022 | 30,81 | 30,81 | 29,98 | 30,22 | -2,33% | 2.593,00 |
| 30.05.2022 | 30,59 | 30,94 | 30,26 | 30,94 | 1,74% | 150,00 |
| 27.05.2022 | 29,79 | 30,55 | 29,65 | 30,41 | 1,91% | 3.184,00 |
| 26.05.2022 | 29,68 | 29,91 | 29,51 | 29,84 | 0,10% | 184,00 |
| 25.05.2022 | 29,34 | 29,96 | 28,99 | 29,81 | 1,85% | 205,00 |
| 24.05.2022 | 28,86 | 29,38 | 28,73 | 29,27 | 0,45% | - |
| 23.05.2022 | 29,24 | 29,33 | 28,85 | 29,14 | 0,55% | 560,00 |
| 20.05.2022 | 29,37 | 30,33 | 28,58 | 28,98 | -0,69% | 2.982,00 |
| 19.05.2022 | 28,29 | 29,34 | 28,04 | 29,18 | 2,80% | - |
| 18.05.2022 | 28,83 | 28,83 | 28,38 | 28,38 | 1,47% | 72,00 |
| 17.05.2022 | 27,96 | 28,40 | 27,96 | 27,97 | 0,76% | 200,00 |
| 16.05.2022 | 27,95 | 27,98 | 27,76 | 27,76 | 0,29% | 189,00 |
| 13.05.2022 | 28,05 | 28,05 | 27,30 | 27,68 | -0,50% | 1.625,00 |
| 12.05.2022 | 27,85 | 27,85 | 27,69 | 27,82 | -0,93% | 370,00 |
| 11.05.2022 | 28,30 | 28,30 | 28,08 | 28,08 | -2,09% | 35,00 |
| 10.05.2022 | 28,29 | 28,68 | 28,29 | 28,68 | 0,63% | 460,00 |
| 09.05.2022 | 29,55 | 29,55 | 28,44 | 28,50 | -4,01% | 735,00 |
| 06.05.2022 | 30,33 | 30,33 | 29,69 | 29,69 | -4,56% | 632,00 |
| 05.05.2022 | 31,11 | 31,11 | 31,11 | 31,11 | 2,47% | 160,00 |
| 04.05.2022 | 30,36 | 30,36 | 30,36 | 30,36 | -0,13% | 15,00 |
| 03.05.2022 | 30,50 | 30,50 | 30,36 | 30,40 | -1,27% | 1.377,00 |
| 02.05.2022 | 30,63 | 30,79 | 30,63 | 30,79 | -1,31% | 140,00 |
| 29.04.2022 | 31,20 | 31,20 | 31,20 | 31,20 | 0,19% | 3,00 |
| 28.04.2022 | 31,15 | 31,20 | 31,14 | 31,14 | 1,43% | 607,00 |
| 27.04.2022 | 30,70 | 30,72 | 30,70 | 30,70 | 0,29% | 125,00 |
| 26.04.2022 | 30,61 | 30,85 | 30,61 | 30,61 | 0,79% | 1.249,00 |
| 22.04.2022 | 30,40 | 30,40 | 30,37 | 30,37 | -1,62% | 44,00 |
| 21.04.2022 | 30,86 | 30,87 | 30,73 | 30,87 | 2,69% | 245,00 |
| 19.04.2022 | 29,87 | 30,06 | 29,87 | 30,06 | -1,99% | 726,00 |
| 14.04.2022 | 30,47 | 30,73 | 30,33 | 30,67 | 0,79% | 817,00 |
| 13.04.2022 | 30,40 | 30,43 | 30,40 | 30,43 | -0,75% | 539,00 |
| 12.04.2022 | 30,55 | 30,79 | 30,49 | 30,66 | -0,84% | 230,00 |
| 11.04.2022 | 29,21 | 30,92 | 29,21 | 30,92 | 5,85% | 681,00 |
| 08.04.2022 | 29,15 | 29,21 | 29,15 | 29,21 | 0,27% | 517,00 |
| 07.04.2022 | 30,07 | 30,07 | 28,95 | 29,13 | -2,87% | 360,00 |
| 06.04.2022 | 30,89 | 30,89 | 29,87 | 29,99 | -4,46% | 633,00 |
| 04.04.2022 | 31,80 | 31,80 | 31,25 | 31,39 | -0,22% | 174,00 |
| 01.04.2022 | 31,31 | 31,52 | 31,31 | 31,46 | 1,65% | 182,00 |
| 31.03.2022 | 30,96 | 30,96 | 30,95 | 30,95 | 0,29% | 25,00 |
| 30.03.2022 | 30,80 | 30,89 | 30,71 | 30,86 | -1,53% | 520,00 |
| 29.03.2022 | 31,21 | 31,57 | 30,90 | 31,34 | 0,93% | 1.146,00 |
| 28.03.2022 | 30,57 | 31,05 | 30,57 | 31,05 | 2,58% | 272,00 |
| 25.03.2022 | 30,74 | 30,74 | 30,11 | 30,27 | -1,62% | 473,00 |
| 24.03.2022 | 31,00 | 31,00 | 30,77 | 30,77 | 0,42% | 525,00 |
| 23.03.2022 | 31,44 | 31,44 | 30,64 | 30,64 | -1,76% | 1.003,00 |
| 22.03.2022 | 31,15 | 31,23 | 31,02 | 31,19 | 0,68% | 215,00 |
| 21.03.2022 | 30,98 | 30,98 | 30,98 | 30,98 | -0,13% | 100,00 |
| 18.03.2022 | 30,66 | 31,02 | 30,66 | 31,02 | 1,14% | 117,00 |
| 17.03.2022 | 30,92 | 31,00 | 30,67 | 30,67 | 0,95% | 5.138,00 |
| 16.03.2022 | 30,12 | 30,45 | 30,12 | 30,38 | 1,67% | 1.481,00 |
| 14.03.2022 | 29,71 | 29,88 | 29,71 | 29,88 | -0,47% | 72,00 |
| 10.03.2022 | 30,45 | 30,45 | 30,02 | 30,02 | -2,44% | 170,00 |
| 09.03.2022 | 29,62 | 30,77 | 29,62 | 30,77 | 4,02% | 3.006,00 |
| 08.03.2022 | 28,87 | 29,58 | 28,87 | 29,58 | 0,92% | 3.404,00 |
| 07.03.2022 | 27,91 | 29,31 | 26,99 | 29,31 | 4,72% | 3.844,00 |
| 04.03.2022 | 28,79 | 29,15 | 27,99 | 27,99 | -4,47% | 1.386,00 |
| 03.03.2022 | 30,76 | 30,76 | 29,30 | 29,30 | -4,68% | 45,00 |
| 02.03.2022 | 29,38 | 30,99 | 29,38 | 30,74 | 4,99% | 2.241,00 |
| 01.03.2022 | 29,81 | 29,81 | 29,28 | 29,28 | -0,58% | 151,00 |
| 28.02.2022 | 29,41 | 29,55 | 29,25 | 29,45 | -0,74% | 415,00 |
| 25.02.2022 | 28,92 | 29,73 | 28,92 | 29,67 | 6,46% | 880,00 |
| 24.02.2022 | 27,07 | 27,87 | 26,72 | 27,87 | -0,75% | 1.426,00 |
| 23.02.2022 | 28,41 | 28,50 | 28,08 | 28,08 | 0,32% | 180,00 |
| 22.02.2022 | 27,80 | 28,02 | 27,80 | 27,99 | 0,94% | 608,00 |
| 21.02.2022 | 28,64 | 28,69 | 27,73 | 27,73 | -3,85% | 1.002,00 |
| 18.02.2022 | 29,24 | 29,24 | 28,63 | 28,84 | -2,04% | 445,00 |
| 17.02.2022 | 29,11 | 29,58 | 29,11 | 29,44 | 0,48% | 427,00 |
| 16.02.2022 | 28,30 | 29,40 | 28,30 | 29,30 | 3,50% | 2.033,00 |
| 15.02.2022 | 28,21 | 28,31 | 28,20 | 28,31 | 3,51% | 318,00 |
| 14.02.2022 | 27,66 | 27,66 | 27,14 | 27,35 | -2,25% | 3.206,00 |
| 11.02.2022 | 27,98 | 27,98 | 27,98 | 27,98 | -1,20% | 44,00 |
| 10.02.2022 | 28,27 | 28,49 | 28,27 | 28,32 | -1,63% | 235,00 |
| 09.02.2022 | 28,54 | 28,79 | 28,43 | 28,79 | 3,82% | 460,00 |
| 08.02.2022 | 27,72 | 27,73 | 27,72 | 27,73 | 0,25% | 190,00 |
| 07.02.2022 | 28,38 | 28,38 | 27,66 | 27,66 | -1,91% | 578,00 |
| 04.02.2022 | 28,50 | 28,50 | 28,20 | 28,20 | -2,79% | 664,00 |
| 03.02.2022 | 29,15 | 29,15 | 29,01 | 29,01 | -3,75% | 568,00 |
| 02.02.2022 | 30,07 | 30,14 | 30,07 | 30,14 | -0,46% | 360,00 |