50,280€
0,28%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 50,06 | 50,86 | 50,06 | 50,30 | 0,32% | 831,00 |
| 18.04.2024 | 49,26 | 50,30 | 48,90 | 50,14 | 2,68% | 757,00 |
| 17.04.2024 | 49,47 | 49,47 | 48,83 | 48,83 | -1,53% | - |
| 16.04.2024 | 49,77 | 49,77 | 49,34 | 49,59 | -1,65% | 234,00 |
| 15.04.2024 | 48,20 | 51,96 | 48,20 | 50,42 | 3,70% | 912,00 |
| 12.04.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 0,00% | - |
| 11.04.2024 | 48,62 | 48,66 | 48,62 | 48,62 | 0,50% | 43,00 |
| 10.04.2024 | 48,17 | 48,38 | 47,75 | 48,38 | -0,02% | 110,00 |
| 09.04.2024 | 49,00 | 49,00 | 48,36 | 48,39 | -1,20% | 80,00 |
| 08.04.2024 | 48,51 | 49,19 | 48,30 | 48,98 | 1,60% | 1.441,00 |
| 05.04.2024 | 47,72 | 48,21 | 47,72 | 48,21 | 0,77% | - |
| 04.04.2024 | 47,65 | 48,21 | 47,65 | 47,84 | -0,23% | 397,00 |
| 03.04.2024 | 48,05 | 48,05 | 47,78 | 47,95 | 0,06% | 99,00 |
| 02.04.2024 | 48,40 | 48,40 | 47,69 | 47,92 | -1,11% | 459,00 |
| 28.03.2024 | 48,45 | 48,46 | 48,00 | 48,46 | -1,48% | 130,00 |
| 27.03.2024 | 49,66 | 49,66 | 48,74 | 49,19 | -1,19% | 520,00 |
| 26.03.2024 | 49,99 | 49,99 | 49,70 | 49,78 | 0,67% | 586,00 |
| 25.03.2024 | 50,00 | 50,10 | 49,45 | 49,45 | 0,47% | 1.036,00 |
| 22.03.2024 | 49,21 | 49,51 | 49,03 | 49,22 | 0,29% | 424,00 |
| 21.03.2024 | 50,94 | 50,94 | 48,79 | 49,08 | -1,58% | 1.175,00 |
| 20.03.2024 | 50,02 | 50,02 | 48,62 | 49,87 | 1,16% | 130,00 |
| 19.03.2024 | 48,04 | 49,30 | 48,04 | 49,30 | 2,71% | 71,00 |
| 18.03.2024 | 47,68 | 48,14 | 47,68 | 48,00 | 0,88% | 57,00 |
| 15.03.2024 | 48,38 | 48,38 | 47,42 | 47,58 | -1,20% | 261,00 |
| 14.03.2024 | 47,75 | 48,21 | 47,67 | 48,16 | 1,39% | 361,00 |
| 13.03.2024 | 46,60 | 47,63 | 46,60 | 47,50 | 1,04% | 3.180,00 |
| 12.03.2024 | 45,90 | 47,01 | 45,90 | 47,01 | 2,40% | 5,00 |
| 11.03.2024 | 46,78 | 46,78 | 45,91 | 45,91 | -2,19% | 311,00 |
| 08.03.2024 | 46,68 | 46,97 | 46,68 | 46,94 | -0,57% | 38,00 |
| 07.03.2024 | 46,69 | 47,21 | 46,69 | 47,21 | 0,17% | 478,00 |
| 06.03.2024 | 46,32 | 47,18 | 46,32 | 47,13 | 1,44% | 85,00 |
| 05.03.2024 | 45,94 | 46,47 | 45,94 | 46,46 | -0,32% | 620,00 |
| 04.03.2024 | 47,01 | 47,01 | 46,20 | 46,61 | 0,89% | 640,00 |
| 01.03.2024 | 46,76 | 46,76 | 45,86 | 46,20 | -0,22% | 1.165,00 |
| 29.02.2024 | 45,31 | 46,63 | 45,31 | 46,30 | 2,93% | 284,00 |
| 28.02.2024 | 44,09 | 44,98 | 44,00 | 44,98 | 1,03% | 66,00 |
| 27.02.2024 | 44,55 | 44,55 | 44,18 | 44,52 | 0,41% | 470,00 |
| 26.02.2024 | 45,59 | 45,59 | 44,34 | 44,34 | -2,33% | 595,00 |
| 23.02.2024 | 45,05 | 46,03 | 44,70 | 45,40 | 0,80% | 1.854,00 |
| 22.02.2024 | 44,80 | 45,09 | 44,46 | 45,04 | 2,04% | 2.285,00 |
| 21.02.2024 | 43,77 | 44,25 | 43,77 | 44,14 | 1,01% | 504,00 |
| 20.02.2024 | 44,51 | 44,51 | 43,39 | 43,70 | 0,21% | 840,00 |
| 19.02.2024 | 44,19 | 44,80 | 43,25 | 43,61 | -0,05% | 779,00 |
| 16.02.2024 | 43,57 | 44,12 | 43,16 | 43,63 | 1,37% | 380,00 |
| 15.02.2024 | 42,54 | 43,77 | 42,54 | 43,04 | 3,66% | 937,00 |
| 14.02.2024 | 41,03 | 41,65 | 40,81 | 41,52 | 1,27% | 1.610,00 |
| 13.02.2024 | 41,80 | 41,88 | 41,00 | 41,00 | -1,47% | 750,00 |
| 12.02.2024 | 42,33 | 42,52 | 41,61 | 41,61 | -1,23% | 177,00 |
| 09.02.2024 | 41,89 | 42,13 | 41,89 | 42,13 | 0,38% | 205,00 |
| 08.02.2024 | 42,08 | 42,24 | 41,88 | 41,97 | 2,37% | 627,00 |
| 07.02.2024 | 41,66 | 42,58 | 41,00 | 41,00 | -0,85% | 515,00 |
| 06.02.2024 | 41,74 | 41,74 | 41,35 | 41,35 | 0,39% | 240,00 |
| 05.02.2024 | 41,16 | 41,19 | 41,16 | 41,19 | -0,51% | 175,00 |
| 02.02.2024 | 41,26 | 41,58 | 41,25 | 41,40 | 0,00% | 449,00 |
| 01.02.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,98% | 46,00 |
| 31.01.2024 | 40,86 | 41,29 | 40,86 | 41,00 | 0,27% | 375,00 |
| 30.01.2024 | 40,27 | 40,95 | 40,27 | 40,89 | 0,91% | 270,00 |
| 29.01.2024 | 41,50 | 41,93 | 40,00 | 40,52 | -1,12% | 343,00 |
| 26.01.2024 | 40,53 | 41,02 | 40,53 | 40,98 | 0,81% | 170,00 |
| 25.01.2024 | 40,81 | 40,81 | 40,49 | 40,65 | -0,10% | 320,00 |
| 24.01.2024 | 40,51 | 40,69 | 40,51 | 40,69 | 1,04% | - |
| 23.01.2024 | 40,59 | 40,59 | 40,27 | 40,27 | -0,54% | 500,00 |
| 22.01.2024 | 40,63 | 40,63 | 40,49 | 40,49 | 0,40% | 40,00 |
| 19.01.2024 | 40,70 | 40,70 | 40,33 | 40,33 | -1,47% | 250,00 |
| 18.01.2024 | 40,24 | 40,93 | 40,24 | 40,93 | 2,12% | 1.000,00 |
| 17.01.2024 | 40,13 | 40,15 | 40,08 | 40,08 | -1,04% | 130,00 |
| 16.01.2024 | 40,65 | 40,75 | 40,50 | 40,50 | -0,66% | 380,00 |
| 15.01.2024 | 41,22 | 41,32 | 40,77 | 40,77 | -0,97% | 1.938,00 |
| 12.01.2024 | 40,56 | 41,17 | 40,56 | 41,17 | 2,85% | - |
| 11.01.2024 | 40,71 | 40,71 | 39,98 | 40,03 | -0,77% | 1.296,00 |
| 10.01.2024 | 40,76 | 40,76 | 40,34 | 40,34 | -1,13% | - |
| 09.01.2024 | 40,60 | 40,85 | 40,60 | 40,80 | 0,47% | 66,00 |
| 08.01.2024 | 40,63 | 40,63 | 40,61 | 40,61 | -0,22% | 5,00 |
| 05.01.2024 | 40,35 | 40,77 | 40,20 | 40,70 | 0,57% | 90,00 |
| 04.01.2024 | 40,40 | 40,47 | 40,38 | 40,47 | 0,15% | 250,00 |
| 03.01.2024 | 41,54 | 41,54 | 40,41 | 40,41 | -2,70% | - |
| 02.01.2024 | 41,80 | 41,80 | 41,37 | 41,53 | 0,80% | 284,00 |
| 29.12.2023 | 41,20 | 41,20 | 41,20 | 41,20 | -0,02% | 2,00 |
| 28.12.2023 | 41,21 | 41,27 | 41,14 | 41,21 | 0,27% | 127,00 |
| 27.12.2023 | 40,98 | 41,12 | 40,94 | 41,10 | 0,78% | 112,00 |
| 22.12.2023 | 40,68 | 40,78 | 40,68 | 40,78 | -0,22% | - |
| 21.12.2023 | 40,26 | 40,87 | 40,26 | 40,87 | 1,46% | 60,00 |
| 20.12.2023 | 40,72 | 40,86 | 40,28 | 40,28 | -0,91% | 180,00 |
| 19.12.2023 | 40,10 | 40,65 | 40,10 | 40,65 | 2,21% | 7.440,00 |
| 18.12.2023 | 39,55 | 39,77 | 39,55 | 39,77 | 1,14% | 170,00 |
| 15.12.2023 | 39,01 | 39,32 | 39,01 | 39,32 | 0,72% | - |
| 14.12.2023 | 39,52 | 39,52 | 39,04 | 39,04 | 0,70% | - |
| 13.12.2023 | 39,26 | 39,26 | 38,48 | 38,77 | -0,23% | 402,00 |
| 12.12.2023 | 38,69 | 38,86 | 38,69 | 38,86 | 0,41% | - |
| 11.12.2023 | 39,09 | 39,09 | 38,70 | 38,70 | 0,49% | 425,00 |
| 08.12.2023 | 37,51 | 38,61 | 37,51 | 38,51 | 2,83% | 400,00 |
| 07.12.2023 | 37,23 | 37,45 | 37,23 | 37,45 | 0,51% | 410,00 |
| 06.12.2023 | 36,62 | 37,26 | 36,62 | 37,26 | 1,28% | - |
| 05.12.2023 | 36,04 | 36,79 | 36,04 | 36,79 | 1,24% | - |
| 04.12.2023 | 36,47 | 36,53 | 36,34 | 36,34 | 1,20% | 55,00 |
| 01.12.2023 | 35,68 | 35,91 | 35,68 | 35,91 | 1,56% | 300,00 |
| 30.11.2023 | 35,27 | 35,62 | 35,27 | 35,36 | 0,40% | 140,00 |
| 29.11.2023 | 34,53 | 35,22 | 34,53 | 35,22 | 2,18% | 9,00 |
| 28.11.2023 | 34,86 | 34,86 | 34,42 | 34,47 | -2,41% | 970,00 |
| 27.11.2023 | 35,58 | 35,58 | 35,28 | 35,32 | -0,70% | 405,00 |