Börse:
14,750€
3,73%
Echtzeit-Aktienkurs PRIMA INDUSTRIE S.P.A.
Bid:
14,420€
Ask:
15,080€
Aktienkurse zur PRIMA INDUSTRIE S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 14,53 | 15,00 | 14,41 | 14,77 | 1,93% | - |
| 27.06.2022 | 14,20 | 15,09 | 14,19 | 14,49 | 1,97% | - |
| 24.06.2022 | 14,30 | 14,53 | 14,05 | 14,21 | -0,28% | - |
| 23.06.2022 | 14,60 | 14,63 | 14,08 | 14,25 | -2,60% | - |
| 22.06.2022 | 14,59 | 14,73 | 14,25 | 14,63 | -1,08% | - |
| 21.06.2022 | 14,87 | 15,10 | 14,75 | 14,79 | -0,20% | - |
| 20.06.2022 | 14,54 | 14,84 | 14,39 | 14,82 | 1,51% | - |
| 17.06.2022 | 14,27 | 14,71 | 14,07 | 14,60 | 2,46% | - |
| 16.06.2022 | 13,84 | 14,55 | 13,65 | 14,25 | 3,11% | - |
| 15.06.2022 | 13,30 | 14,06 | 13,28 | 13,82 | 4,22% | - |
| 14.06.2022 | 13,51 | 13,71 | 13,14 | 13,26 | -1,70% | - |
| 13.06.2022 | 14,08 | 14,20 | 13,23 | 13,49 | -4,80% | - |
| 10.06.2022 | 14,74 | 14,83 | 13,88 | 14,17 | -4,00% | - |
| 09.06.2022 | 15,05 | 15,05 | 14,74 | 14,76 | -2,06% | - |
| 08.06.2022 | 15,00 | 15,09 | 14,84 | 15,07 | 0,53% | - |
| 07.06.2022 | 15,19 | 15,22 | 14,81 | 14,99 | -1,19% | - |
| 06.06.2022 | 15,19 | 15,31 | 15,08 | 15,17 | -0,33% | - |
| 03.06.2022 | 15,16 | 15,27 | 15,10 | 15,22 | 0,26% | - |
| 02.06.2022 | 14,91 | 15,22 | 14,88 | 15,18 | 1,40% | - |
| 01.06.2022 | 15,26 | 15,43 | 14,96 | 14,97 | -2,03% | - |
| 31.05.2022 | 15,48 | 15,63 | 15,23 | 15,28 | -0,78% | - |
| 30.05.2022 | 15,24 | 15,64 | 15,19 | 15,40 | 1,25% | - |
| 27.05.2022 | 15,10 | 15,37 | 15,09 | 15,21 | 0,66% | - |
| 26.05.2022 | 15,09 | 15,15 | 14,88 | 15,11 | 0,07% | - |
| 25.05.2022 | 15,19 | 15,50 | 14,84 | 15,10 | 1,48% | - |
| 24.05.2022 | 14,88 | 14,88 | 14,88 | 14,88 | -0,53% | - |
| 23.05.2022 | 14,96 | 14,96 | 14,96 | 14,96 | -0,80% | - |
| 20.05.2022 | 15,08 | 15,08 | 15,08 | 15,08 | 2,17% | - |
| 19.05.2022 | 14,76 | 14,76 | 14,76 | 14,76 | -3,78% | - |
| 18.05.2022 | 15,34 | 15,34 | 15,34 | 15,34 | -2,42% | - |
| 16.05.2022 | 15,72 | 15,72 | 15,72 | 15,72 | 1,29% | - |
| 13.05.2022 | 15,52 | 15,52 | 15,52 | 15,52 | 1,04% | - |
| 12.05.2022 | 15,36 | 15,36 | 15,36 | 15,36 | 3,92% | - |
| 11.05.2022 | 14,78 | 14,78 | 14,78 | 14,78 | -1,73% | - |
| 10.05.2022 | 15,04 | 15,04 | 15,04 | 15,04 | 1,35% | - |
| 09.05.2022 | 14,84 | 14,84 | 14,84 | 14,84 | -3,13% | - |
| 06.05.2022 | 15,32 | 15,32 | 15,32 | 15,32 | -0,91% | - |
| 04.05.2022 | 15,46 | 15,46 | 15,46 | 15,46 | -1,40% | - |
| 03.05.2022 | 15,68 | 15,68 | 15,68 | 15,68 | 1,16% | - |
| 02.05.2022 | 15,50 | 15,50 | 15,50 | 15,50 | -0,77% | - |
| 29.04.2022 | 15,62 | 15,62 | 15,62 | 15,62 | 1,96% | - |
| 28.04.2022 | 15,32 | 15,32 | 15,32 | 15,32 | -2,30% | - |
| 27.04.2022 | 15,68 | 15,68 | 15,68 | 15,68 | -1,01% | - |
| 26.04.2022 | 15,84 | 15,84 | 15,84 | 15,84 | -2,46% | - |
| 22.04.2022 | 16,24 | 16,24 | 16,24 | 16,24 | -1,10% | - |
| 21.04.2022 | 16,42 | 16,42 | 16,42 | 16,42 | 2,37% | - |
| 20.04.2022 | 16,04 | 16,04 | 16,04 | 16,04 | 1,91% | - |
| 19.04.2022 | 15,74 | 15,74 | 15,74 | 15,74 | -1,50% | - |
| 14.04.2022 | 15,98 | 15,98 | 15,98 | 15,98 | 2,30% | - |
| 13.04.2022 | 15,62 | 15,62 | 15,62 | 15,62 | 0,00% | - |
| 12.04.2022 | 15,62 | 15,62 | 15,62 | 15,62 | -0,26% | - |
| 11.04.2022 | 15,66 | 15,66 | 15,66 | 15,66 | 0,00% | - |
| 08.04.2022 | 15,66 | 15,66 | 15,66 | 15,66 | 1,56% | - |
| 07.04.2022 | 15,42 | 15,42 | 15,42 | 15,42 | -4,93% | - |
| 06.04.2022 | 16,22 | 16,22 | 16,22 | 16,22 | -2,76% | - |
| 04.04.2022 | 16,68 | 16,68 | 16,68 | 16,68 | -1,65% | - |
| 01.04.2022 | 16,96 | 16,96 | 16,96 | 16,96 | -1,51% | - |
| 31.03.2022 | 17,22 | 17,22 | 17,22 | 17,22 | 5,39% | - |
| 30.03.2022 | 16,34 | 16,34 | 16,34 | 16,34 | -1,80% | - |
| 29.03.2022 | 16,64 | 16,64 | 16,64 | 16,64 | 2,97% | - |
| 28.03.2022 | 16,16 | 16,16 | 16,16 | 16,16 | 1,25% | - |
| 25.03.2022 | 15,96 | 15,96 | 15,96 | 15,96 | -1,72% | - |
| 24.03.2022 | 16,24 | 16,24 | 16,24 | 16,24 | 0,37% | - |
| 23.03.2022 | 16,18 | 16,18 | 16,18 | 16,18 | 1,25% | - |
| 22.03.2022 | 15,98 | 15,98 | 15,98 | 15,98 | 0,50% | - |
| 21.03.2022 | 15,90 | 15,90 | 15,90 | 15,90 | -0,38% | - |
| 18.03.2022 | 15,96 | 15,96 | 15,96 | 15,96 | 4,18% | - |
| 17.03.2022 | 15,32 | 15,32 | 15,32 | 15,32 | 4,08% | - |
| 16.03.2022 | 14,72 | 14,72 | 14,72 | 14,72 | 4,40% | - |
| 15.03.2022 | 14,10 | 14,10 | 14,10 | 14,10 | -1,12% | - |
| 14.03.2022 | 14,26 | 14,26 | 14,26 | 14,26 | 4,09% | - |
| 11.03.2022 | 13,70 | 13,70 | 13,70 | 13,70 | 0,29% | - |
| 10.03.2022 | 13,66 | 13,66 | 13,66 | 13,66 | 3,48% | - |
| 09.03.2022 | 13,20 | 13,20 | 13,20 | 13,20 | 4,10% | - |
| 08.03.2022 | 12,68 | 12,68 | 12,68 | 12,68 | 5,14% | - |
| 07.03.2022 | 12,06 | 12,06 | 12,06 | 12,06 | -11,32% | - |
| 04.03.2022 | 13,60 | 13,60 | 13,60 | 13,60 | -5,95% | - |
| 03.03.2022 | 14,46 | 14,46 | 14,46 | 14,46 | -0,55% | - |
| 02.03.2022 | 14,54 | 14,54 | 14,54 | 14,54 | -1,09% | - |
| 01.03.2022 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 28.02.2022 | 14,60 | 14,60 | 14,60 | 14,60 | -0,54% | - |
| 25.02.2022 | 14,68 | 14,68 | 14,68 | 14,68 | -1,87% | - |
| 24.02.2022 | 14,96 | 14,96 | 14,96 | 14,96 | -5,32% | - |
| 23.02.2022 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 22.02.2022 | 15,70 | 15,70 | 15,70 | 15,70 | -2,24% | - |
| 21.02.2022 | 16,06 | 16,06 | 16,06 | 16,06 | -1,71% | - |
| 18.02.2022 | 16,34 | 16,34 | 16,34 | 16,34 | -1,80% | - |
| 17.02.2022 | 16,64 | 16,64 | 16,64 | 16,64 | -0,95% | - |
| 16.02.2022 | 16,80 | 16,80 | 16,80 | 16,80 | 0,84% | - |
| 15.02.2022 | 16,66 | 16,66 | 16,66 | 16,66 | 2,97% | - |
| 14.02.2022 | 16,18 | 16,18 | 16,18 | 16,18 | -5,49% | - |
| 11.02.2022 | 17,12 | 17,12 | 17,12 | 17,12 | -1,72% | - |
| 10.02.2022 | 17,42 | 17,42 | 17,42 | 17,42 | 0,00% | - |
| 09.02.2022 | 17,42 | 17,42 | 17,42 | 17,42 | 0,00% | - |
| 08.02.2022 | 17,42 | 17,42 | 17,42 | 17,42 | -0,23% | - |
| 07.02.2022 | 17,46 | 17,46 | 17,46 | 17,46 | -5,11% | - |
| 03.02.2022 | 18,40 | 18,40 | 18,40 | 18,40 | -2,85% | - |
| 02.02.2022 | 18,94 | 18,94 | 18,94 | 18,94 | 2,82% | - |
| 01.02.2022 | 18,42 | 18,42 | 18,42 | 18,42 | -1,18% | - |
| 31.01.2022 | 18,64 | 18,64 | 18,64 | 18,64 | -2,31% | - |