50,280€
0,32%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 50,12 | 50,96 | 49,45 | 50,30 | 0,36% | 235,00 |
| 18.04.2024 | 48,78 | 50,36 | 48,72 | 50,12 | 2,75% | 124,00 |
| 17.04.2024 | 49,52 | 50,17 | 48,21 | 48,78 | -1,48% | 65,00 |
| 16.04.2024 | 50,56 | 50,56 | 49,32 | 49,52 | -1,95% | 145,00 |
| 15.04.2024 | 48,37 | 52,36 | 46,83 | 50,50 | 4,53% | 157,00 |
| 12.04.2024 | 48,70 | 48,99 | 48,24 | 48,31 | -0,79% | 155,00 |
| 11.04.2024 | 48,49 | 48,82 | 47,85 | 48,70 | 0,56% | 106,00 |
| 10.04.2024 | 48,54 | 48,74 | 47,53 | 48,43 | -0,34% | 100,00 |
| 09.04.2024 | 49,06 | 49,33 | 48,18 | 48,59 | -0,96% | 565,00 |
| 08.04.2024 | 48,31 | 49,26 | 48,21 | 49,06 | 1,55% | 460,00 |
| 05.04.2024 | 47,82 | 48,43 | 47,47 | 48,31 | 1,02% | 333,00 |
| 04.04.2024 | 47,98 | 48,36 | 47,69 | 47,82 | -0,38% | 174,00 |
| 03.04.2024 | 47,89 | 48,12 | 47,30 | 48,00 | 0,00% | 48,00 |
| 02.04.2024 | 48,53 | 48,76 | 47,54 | 48,00 | -1,08% | 144,00 |
| 28.03.2024 | 49,43 | 49,73 | 47,98 | 48,53 | -1,93% | 864,00 |
| 27.03.2024 | 49,93 | 50,05 | 48,54 | 49,48 | -0,90% | 460,00 |
| 26.03.2024 | 49,70 | 50,20 | 49,44 | 49,93 | 0,47% | 492,00 |
| 25.03.2024 | 49,47 | 50,36 | 49,28 | 49,70 | 0,46% | 1.116,00 |
| 22.03.2024 | 49,18 | 49,91 | 48,52 | 49,47 | 0,59% | 528,00 |
| 21.03.2024 | 50,19 | 51,04 | 48,38 | 49,18 | -1,67% | 1.113,00 |
| 20.03.2024 | 49,61 | 50,23 | 48,43 | 50,01 | 0,81% | 314,00 |
| 19.03.2024 | 48,19 | 49,63 | 47,72 | 49,61 | 2,95% | 1.047,00 |
| 18.03.2024 | 47,74 | 48,45 | 47,57 | 48,19 | 1,08% | 1.076,00 |
| 15.03.2024 | 48,27 | 48,33 | 47,25 | 47,68 | -1,22% | 89,00 |
| 14.03.2024 | 47,61 | 48,35 | 47,46 | 48,27 | 1,39% | 252,00 |
| 13.03.2024 | 47,01 | 47,73 | 46,47 | 47,61 | 1,14% | 24,00 |
| 12.03.2024 | 46,00 | 47,13 | 46,00 | 47,07 | 2,33% | 88,00 |
| 11.03.2024 | 46,95 | 47,54 | 45,74 | 46,00 | -2,13% | 48,00 |
| 08.03.2024 | 47,28 | 47,45 | 46,66 | 47,00 | -0,59% | 122,00 |
| 07.03.2024 | 47,19 | 47,38 | 46,52 | 47,28 | 0,07% | 206,00 |
| 06.03.2024 | 46,56 | 47,30 | 46,25 | 47,25 | 1,36% | 302,00 |
| 05.03.2024 | 46,13 | 46,61 | 45,86 | 46,61 | 0,81% | 129,00 |
| 04.03.2024 | 46,48 | 46,83 | 46,04 | 46,24 | -0,39% | 320,00 |
| 01.03.2024 | 46,42 | 47,35 | 45,17 | 46,42 | -0,01% | 515,00 |
| 29.02.2024 | 45,09 | 46,77 | 44,08 | 46,42 | 3,08% | 536,00 |
| 28.02.2024 | 44,24 | 45,37 | 43,87 | 45,04 | 1,69% | 576,00 |
| 27.02.2024 | 44,48 | 45,08 | 43,54 | 44,29 | -0,44% | 263,00 |
| 26.02.2024 | 45,53 | 45,81 | 44,29 | 44,48 | -2,20% | 269,00 |
| 23.02.2024 | 45,11 | 45,78 | 44,53 | 45,48 | 0,82% | 815,00 |
| 22.02.2024 | 44,10 | 45,24 | 44,10 | 45,11 | 2,19% | 2.958,00 |
| 21.02.2024 | 43,76 | 44,48 | 43,54 | 44,15 | 0,88% | 392,00 |
| 20.02.2024 | 44,07 | 44,15 | 43,25 | 43,76 | -0,70% | - |
| 19.02.2024 | 43,74 | 45,23 | 43,02 | 44,07 | 0,75% | 106,00 |
| 16.02.2024 | 43,30 | 44,07 | 42,77 | 43,74 | 0,90% | 435,00 |
| 15.02.2024 | 41,35 | 43,89 | 41,35 | 43,35 | 4,71% | 643,00 |
| 14.02.2024 | 41,06 | 41,74 | 40,70 | 41,40 | 0,83% | 210,00 |
| 13.02.2024 | 41,82 | 42,11 | 40,73 | 41,06 | -1,69% | 475,00 |
| 12.02.2024 | 42,16 | 42,52 | 41,66 | 41,77 | -0,93% | 153,00 |
| 09.02.2024 | 42,11 | 42,20 | 41,76 | 42,16 | 0,11% | 499,00 |
| 08.02.2024 | 42,05 | 42,60 | 41,76 | 42,11 | 0,15% | 249,00 |
| 07.02.2024 | 42,12 | 42,21 | 41,41 | 42,05 | -0,17% | 30,00 |
| 06.02.2024 | 41,27 | 42,17 | 41,03 | 42,12 | 2,17% | 579,00 |
| 05.02.2024 | 41,44 | 41,55 | 40,74 | 41,22 | -0,30% | 308,00 |
| 02.02.2024 | 41,50 | 41,77 | 41,19 | 41,35 | -0,85% | 406,00 |
| 01.02.2024 | 41,13 | 41,70 | 40,74 | 41,70 | 1,40% | 636,00 |
| 31.01.2024 | 40,96 | 41,32 | 40,78 | 41,13 | 0,54% | 330,00 |
| 30.01.2024 | 40,56 | 41,00 | 40,33 | 40,91 | 0,86% | 224,00 |
| 29.01.2024 | 40,93 | 41,70 | 39,79 | 40,56 | -1,15% | 681,00 |
| 26.01.2024 | 40,70 | 41,31 | 40,23 | 41,03 | 0,81% | 55,00 |
| 25.01.2024 | 40,72 | 40,96 | 40,17 | 40,70 | -0,17% | 255,00 |
| 24.01.2024 | 40,39 | 40,98 | 40,39 | 40,77 | 0,82% | - |
| 23.01.2024 | 40,64 | 40,84 | 40,09 | 40,44 | -0,50% | - |
| 22.01.2024 | 40,58 | 41,04 | 40,39 | 40,64 | 0,51% | - |
| 19.01.2024 | 41,03 | 41,15 | 39,96 | 40,44 | -1,56% | 250,00 |
| 18.01.2024 | 40,17 | 41,08 | 39,99 | 41,08 | 2,25% | - |
| 17.01.2024 | 40,54 | 40,54 | 39,74 | 40,17 | -1,03% | 25,00 |
| 16.01.2024 | 40,61 | 41,00 | 40,32 | 40,59 | -0,64% | 2,00 |
| 15.01.2024 | 41,22 | 41,56 | 40,82 | 40,85 | -0,79% | 200,00 |
| 12.01.2024 | 40,05 | 41,30 | 40,01 | 41,18 | 2,95% | 170,00 |
| 11.01.2024 | 40,52 | 40,90 | 39,83 | 40,00 | -1,28% | 170,00 |
| 10.01.2024 | 40,82 | 40,99 | 40,38 | 40,52 | -0,74% | 75,00 |
| 09.01.2024 | 40,63 | 41,28 | 40,53 | 40,82 | 0,33% | 82,00 |
| 08.01.2024 | 40,66 | 40,85 | 40,16 | 40,68 | 0,06% | 113,00 |
| 05.01.2024 | 40,09 | 40,88 | 39,90 | 40,66 | 1,41% | - |
| 04.01.2024 | 40,40 | 40,67 | 39,97 | 40,09 | -0,76% | 770,00 |
| 03.01.2024 | 41,62 | 41,74 | 40,20 | 40,40 | -3,05% | 12,00 |
| 02.01.2024 | 41,50 | 42,04 | 41,18 | 41,67 | 0,40% | 482,00 |
| 29.12.2023 | 41,39 | 41,51 | 41,04 | 41,50 | 0,28% | - |
| 28.12.2023 | 41,33 | 41,48 | 41,09 | 41,39 | 0,39% | 45,00 |
| 27.12.2023 | 41,03 | 41,42 | 40,79 | 41,23 | 0,97% | 29,00 |
| 22.12.2023 | 40,97 | 41,00 | 40,47 | 40,83 | -0,33% | 162,00 |
| 21.12.2023 | 40,26 | 41,02 | 40,04 | 40,97 | 1,75% | 25,00 |
| 20.12.2023 | 40,74 | 40,95 | 40,26 | 40,26 | -1,04% | 127,00 |
| 19.12.2023 | 39,85 | 40,81 | 39,80 | 40,69 | 2,22% | 52,00 |
| 18.12.2023 | 39,44 | 39,91 | 39,15 | 39,80 | 0,93% | - |
| 15.12.2023 | 39,18 | 39,70 | 39,05 | 39,44 | 1,02% | 179,00 |
| 14.12.2023 | 38,88 | 39,96 | 38,79 | 39,04 | 0,40% | 810,00 |
| 13.12.2023 | 38,88 | 39,57 | 38,25 | 38,88 | -0,10% | 2.160,00 |
| 12.12.2023 | 38,72 | 39,16 | 38,62 | 38,92 | 0,63% | 229,00 |
| 11.12.2023 | 38,54 | 38,89 | 38,34 | 38,68 | 0,48% | 1.090,00 |
| 08.12.2023 | 37,46 | 38,69 | 37,32 | 38,49 | 2,87% | 241,00 |
| 07.12.2023 | 37,22 | 37,71 | 37,05 | 37,42 | 0,42% | 70,00 |
| 06.12.2023 | 36,83 | 37,65 | 36,70 | 37,26 | 1,17% | 506,00 |
| 05.12.2023 | 36,21 | 36,87 | 36,01 | 36,83 | 1,87% | 115,00 |
| 04.12.2023 | 36,61 | 36,71 | 36,11 | 36,16 | -1,47% | 122,00 |
| 01.12.2023 | 35,57 | 36,76 | 35,36 | 36,70 | 3,56% | 131,00 |
| 30.11.2023 | 35,43 | 35,59 | 35,14 | 35,44 | 0,25% | - |
| 29.11.2023 | 34,56 | 35,39 | 34,52 | 35,35 | 2,29% | 225,00 |
| 28.11.2023 | 35,52 | 35,52 | 34,49 | 34,56 | -2,72% | 577,00 |
| 27.11.2023 | 35,66 | 36,08 | 35,22 | 35,52 | -0,39% | 200,00 |