50,410€
0,34%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 50,42 | 50,86 | 49,91 | 50,39 | 0,30% | 1.599,00 |
| 23.04.2024 | 49,96 | 50,34 | 49,53 | 50,24 | 0,61% | 1.647,00 |
| 22.04.2024 | 50,08 | 50,33 | 49,41 | 49,94 | -0,73% | 1.840,00 |
| 19.04.2024 | 49,82 | 50,96 | 49,66 | 50,30 | 0,44% | 2.185,00 |
| 18.04.2024 | 49,32 | 50,36 | 48,72 | 50,08 | 2,50% | 2.374,00 |
| 17.04.2024 | 49,40 | 50,17 | 48,24 | 48,86 | -1,42% | 1.537,00 |
| 16.04.2024 | 50,41 | 50,48 | 49,32 | 49,57 | -2,05% | 1.956,00 |
| 15.04.2024 | 48,25 | 52,40 | 46,80 | 50,60 | 4,70% | 7.512,00 |
| 12.04.2024 | 48,69 | 48,99 | 48,24 | 48,33 | -0,67% | 3.498,00 |
| 11.04.2024 | 48,47 | 48,82 | 47,78 | 48,66 | 0,45% | 2.320,00 |
| 10.04.2024 | 48,58 | 48,71 | 47,53 | 48,44 | -0,08% | 2.336,00 |
| 09.04.2024 | 49,01 | 49,33 | 48,15 | 48,48 | -1,12% | 2.535,00 |
| 08.04.2024 | 48,28 | 49,26 | 48,18 | 49,03 | 1,53% | 1.725,00 |
| 05.04.2024 | 47,89 | 48,38 | 47,47 | 48,29 | 0,96% | 1.939,00 |
| 04.04.2024 | 48,03 | 48,35 | 47,65 | 47,83 | -0,31% | 1.647,00 |
| 03.04.2024 | 47,78 | 48,08 | 47,30 | 47,98 | 0,02% | 1.968,00 |
| 02.04.2024 | 48,50 | 48,73 | 47,54 | 47,97 | -1,15% | 3.892,00 |
| 28.03.2024 | 49,42 | 49,83 | 47,98 | 48,53 | -1,84% | 5.990,00 |
| 27.03.2024 | 49,96 | 50,06 | 48,54 | 49,44 | -0,93% | 2.989,00 |
| 26.03.2024 | 50,10 | 50,18 | 49,44 | 49,90 | 0,53% | 8.221,00 |
| 25.03.2024 | 49,73 | 50,40 | 49,30 | 49,64 | 0,44% | 9.166,00 |
| 22.03.2024 | 49,03 | 49,96 | 48,63 | 49,42 | 0,60% | 5.528,00 |
| 21.03.2024 | 50,50 | 51,00 | 48,38 | 49,13 | -1,64% | 7.548,00 |
| 20.03.2024 | 49,58 | 50,22 | 48,43 | 49,95 | 0,78% | 7.836,00 |
| 19.03.2024 | 48,07 | 49,65 | 47,69 | 49,56 | 2,95% | 6.455,00 |
| 18.03.2024 | 47,55 | 48,45 | 47,53 | 48,14 | 1,06% | 4.205,00 |
| 15.03.2024 | 48,21 | 48,38 | 47,24 | 47,64 | -1,27% | 4.118,00 |
| 14.03.2024 | 47,61 | 48,38 | 47,46 | 48,25 | 1,42% | 3.236,00 |
| 13.03.2024 | 47,06 | 47,70 | 46,47 | 47,58 | 1,17% | 2.825,00 |
| 12.03.2024 | 46,11 | 47,04 | 46,04 | 47,03 | 2,31% | 1.523,00 |
| 11.03.2024 | 46,95 | 47,51 | 45,73 | 45,97 | -2,13% | 2.911,00 |
| 08.03.2024 | 47,29 | 47,46 | 46,62 | 46,97 | -0,68% | 2.335,00 |
| 07.03.2024 | 47,11 | 47,39 | 46,52 | 47,29 | 0,25% | 5.127,00 |
| 06.03.2024 | 46,71 | 47,28 | 46,25 | 47,17 | 1,31% | 2.038,00 |
| 05.03.2024 | 46,01 | 46,60 | 45,86 | 46,56 | 0,69% | 2.575,00 |
| 04.03.2024 | 46,65 | 46,81 | 45,91 | 46,24 | -0,40% | 3.916,00 |
| 01.03.2024 | 46,49 | 47,51 | 45,17 | 46,42 | 0,10% | 7.909,00 |
| 29.02.2024 | 44,95 | 46,77 | 44,56 | 46,38 | 2,94% | 4.738,00 |
| 28.02.2024 | 44,51 | 45,39 | 43,91 | 45,05 | 1,13% | 4.446,00 |
| 27.02.2024 | 44,72 | 45,15 | 43,71 | 44,55 | -0,21% | 9.538,00 |
| 26.02.2024 | 45,59 | 45,78 | 44,26 | 44,64 | -1,84% | 6.680,00 |
| 23.02.2024 | 45,00 | 45,74 | 44,53 | 45,48 | 0,88% | 12.676,00 |
| 22.02.2024 | 44,60 | 45,27 | 44,16 | 45,08 | 2,36% | 9.825,00 |
| 21.02.2024 | 43,82 | 44,48 | 43,51 | 44,04 | 0,67% | 2.283,00 |
| 20.02.2024 | 44,12 | 44,29 | 43,25 | 43,75 | -0,92% | 3.419,00 |
| 19.02.2024 | 43,84 | 45,50 | 43,04 | 44,15 | 1,01% | 5.569,00 |
| 16.02.2024 | 43,36 | 44,11 | 42,77 | 43,71 | 0,98% | 5.918,00 |
| 15.02.2024 | 41,48 | 43,86 | 41,47 | 43,29 | 4,48% | 6.282,00 |
| 14.02.2024 | 41,10 | 41,75 | 40,70 | 41,43 | 0,99% | 4.000,00 |
| 13.02.2024 | 41,83 | 42,11 | 40,73 | 41,03 | -1,81% | 2.081,00 |
| 12.02.2024 | 42,26 | 42,54 | 41,62 | 41,78 | -0,98% | 5.181,00 |
| 09.02.2024 | 42,06 | 42,24 | 41,73 | 42,20 | 0,29% | 10.025,00 |
| 08.02.2024 | 42,32 | 42,59 | 41,68 | 42,08 | 0,18% | 4.544,00 |
| 07.02.2024 | 42,11 | 42,21 | 41,41 | 42,00 | -0,20% | 2.805,00 |
| 06.02.2024 | 41,19 | 42,09 | 41,03 | 42,09 | 2,21% | 2.423,00 |
| 05.02.2024 | 41,49 | 41,53 | 40,73 | 41,18 | -0,53% | 2.079,00 |
| 02.02.2024 | 41,52 | 41,77 | 41,19 | 41,40 | -0,17% | 1.531,00 |
| 01.02.2024 | 40,87 | 41,50 | 40,79 | 41,47 | 1,22% | 3.296,00 |
| 31.01.2024 | 40,85 | 41,33 | 40,78 | 40,97 | 0,07% | 2.714,00 |
| 30.01.2024 | 40,47 | 40,99 | 40,33 | 40,94 | 1,06% | 1.703,00 |
| 29.01.2024 | 41,21 | 41,73 | 39,79 | 40,51 | -1,27% | 3.811,00 |
| 26.01.2024 | 40,55 | 41,33 | 40,23 | 41,03 | 0,81% | 1.037,00 |
| 25.01.2024 | 40,85 | 40,96 | 40,17 | 40,70 | -0,07% | 1.953,00 |
| 24.01.2024 | 40,55 | 40,98 | 40,50 | 40,73 | 0,92% | 31.234,00 |
| 23.01.2024 | 40,71 | 40,84 | 40,06 | 40,36 | -0,62% | 11.722,00 |
| 22.01.2024 | 40,42 | 41,04 | 40,38 | 40,61 | 0,57% | 1.431,00 |
| 19.01.2024 | 40,99 | 41,14 | 39,96 | 40,38 | -1,56% | 699,00 |
| 18.01.2024 | 40,18 | 41,02 | 39,99 | 41,02 | 2,14% | 483,00 |
| 17.01.2024 | 40,22 | 40,37 | 39,74 | 40,16 | -0,96% | 2.360,00 |
| 16.01.2024 | 40,66 | 41,00 | 40,32 | 40,55 | -0,78% | 740,00 |
| 15.01.2024 | 41,36 | 41,56 | 40,82 | 40,87 | -0,90% | 2.446,00 |
| 12.01.2024 | 40,13 | 41,28 | 40,00 | 41,24 | 2,87% | 1.148,00 |
| 11.01.2024 | 40,76 | 40,89 | 39,80 | 40,09 | -1,21% | 1.354,00 |
| 10.01.2024 | 40,77 | 40,98 | 40,36 | 40,58 | -0,76% | 1.766,00 |
| 09.01.2024 | 40,70 | 41,28 | 40,53 | 40,89 | 0,25% | 937,00 |
| 08.01.2024 | 40,66 | 40,85 | 40,15 | 40,79 | 0,12% | 2.597,00 |
| 05.01.2024 | 40,18 | 40,87 | 40,08 | 40,74 | 1,39% | 688,00 |
| 04.01.2024 | 40,42 | 40,66 | 39,97 | 40,18 | -0,62% | 878,00 |
| 03.01.2024 | 41,67 | 41,74 | 40,20 | 40,43 | -2,91% | 2.480,00 |
| 02.01.2024 | 41,59 | 42,04 | 41,18 | 41,64 | 0,28% | 2.758,00 |
| 29.12.2023 | 41,41 | 41,52 | 41,11 | 41,52 | 0,21% | 3.946,00 |
| 28.12.2023 | 41,38 | 41,49 | 41,09 | 41,44 | 0,39% | 3.542,00 |
| 27.12.2023 | 40,88 | 41,42 | 40,72 | 41,28 | 1,03% | 3.391,00 |
| 22.12.2023 | 40,94 | 41,00 | 40,46 | 40,86 | -0,35% | 3.038,00 |
| 21.12.2023 | 40,43 | 41,01 | 40,03 | 41,00 | 1,74% | 2.268,00 |
| 20.12.2023 | 40,72 | 40,95 | 40,29 | 40,30 | -1,02% | 2.278,00 |
| 19.12.2023 | 39,77 | 40,81 | 39,77 | 40,72 | 2,29% | 8.872,00 |
| 18.12.2023 | 39,51 | 39,89 | 39,15 | 39,81 | 1,09% | 1.149,00 |
| 15.12.2023 | 39,13 | 39,56 | 39,05 | 39,38 | 0,69% | 1.859,00 |
| 14.12.2023 | 38,94 | 39,95 | 38,77 | 39,11 | 0,55% | 4.899,00 |
| 13.12.2023 | 38,90 | 39,57 | 38,26 | 38,89 | -0,26% | 8.983,00 |
| 12.12.2023 | 38,77 | 39,16 | 38,63 | 38,99 | 0,66% | 4.841,00 |
| 11.12.2023 | 38,63 | 38,99 | 38,34 | 38,74 | 0,38% | 5.281,00 |
| 08.12.2023 | 37,56 | 38,71 | 37,32 | 38,59 | 2,82% | 2.725,00 |
| 07.12.2023 | 37,23 | 37,71 | 37,05 | 37,53 | 0,62% | 1.161,00 |
| 06.12.2023 | 36,90 | 37,66 | 36,70 | 37,30 | 1,28% | 3.044,00 |
| 05.12.2023 | 36,01 | 36,90 | 35,98 | 36,83 | 1,81% | 5.830,00 |
| 04.12.2023 | 36,71 | 36,75 | 36,08 | 36,18 | -1,23% | 7.619,00 |
| 01.12.2023 | 35,40 | 36,73 | 35,24 | 36,63 | 3,30% | 6.739,00 |
| 30.11.2023 | 35,31 | 35,58 | 35,13 | 35,46 | 0,57% | 21.433,00 |