50,730€
-0,02%
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 | 49,14 | 50,96 | 48,98 | 50,75 | 1,33% | 3.600,00 |
| 18.04.2024 | 48,67 | 50,36 | 48,65 | 50,08 | 2,72% | 20,00 |
| 17.04.2024 | 49,92 | 50,18 | 48,64 | 48,76 | -1,91% | 310,00 |
| 16.04.2024 | 49,85 | 50,12 | 49,32 | 49,71 | -1,50% | - |
| 15.04.2024 | 47,80 | 52,36 | 47,18 | 50,46 | 4,30% | 1.154,00 |
| 12.04.2024 | 48,15 | 49,09 | 48,15 | 48,38 | 0,46% | 85,00 |
| 11.04.2024 | 48,47 | 48,93 | 47,78 | 48,16 | -0,59% | - |
| 10.04.2024 | 48,58 | 48,71 | 47,53 | 48,45 | -0,08% | 900,00 |
| 09.04.2024 | 49,01 | 49,49 | 48,18 | 48,49 | -1,14% | - |
| 08.04.2024 | 48,30 | 49,26 | 48,16 | 49,05 | 1,57% | 230,00 |
| 05.04.2024 | 47,32 | 48,38 | 47,21 | 48,29 | 1,36% | - |
| 04.04.2024 | 47,99 | 48,33 | 47,59 | 47,64 | -0,71% | 160,00 |
| 03.04.2024 | 47,29 | 48,12 | 47,24 | 47,98 | 0,17% | 120,00 |
| 02.04.2024 | 47,98 | 48,76 | 47,53 | 47,90 | -1,07% | 175,00 |
| 28.03.2024 | 48,88 | 48,97 | 47,98 | 48,42 | -0,97% | 250,00 |
| 27.03.2024 | 49,89 | 49,99 | 48,54 | 48,89 | -1,91% | 244,00 |
| 26.03.2024 | 49,87 | 49,95 | 49,44 | 49,84 | 0,11% | 600,00 |
| 25.03.2024 | 49,39 | 49,91 | 49,12 | 49,79 | 0,77% | 360,00 |
| 22.03.2024 | 48,51 | 49,50 | 48,48 | 49,41 | 0,83% | 1.260,00 |
| 21.03.2024 | 50,12 | 50,32 | 48,38 | 49,00 | -1,93% | 320,00 |
| 20.03.2024 | 48,58 | 50,10 | 48,36 | 49,97 | 2,72% | 600,00 |
| 19.03.2024 | 48,32 | 48,83 | 47,71 | 48,64 | 1,52% | 400,00 |
| 18.03.2024 | 48,15 | 48,46 | 47,68 | 47,91 | 0,32% | 60,00 |
| 15.03.2024 | 47,66 | 48,29 | 47,25 | 47,76 | -0,56% | - |
| 14.03.2024 | 47,07 | 48,34 | 47,01 | 48,03 | 1,37% | 38,00 |
| 13.03.2024 | 46,53 | 47,60 | 46,46 | 47,38 | 0,93% | - |
| 12.03.2024 | 46,22 | 46,98 | 46,05 | 46,94 | 1,89% | - |
| 11.03.2024 | 46,60 | 46,66 | 45,74 | 46,07 | -1,18% | - |
| 08.03.2024 | 46,79 | 47,56 | 46,59 | 46,62 | -1,23% | 90,00 |
| 07.03.2024 | 46,81 | 47,27 | 46,37 | 47,20 | 0,60% | 30,00 |
| 06.03.2024 | 46,26 | 47,01 | 45,97 | 46,92 | 1,66% | - |
| 05.03.2024 | 46,05 | 46,53 | 45,86 | 46,16 | -0,13% | 180,00 |
| 04.03.2024 | 46,13 | 46,81 | 45,91 | 46,22 | 2,59% | - |
| 01.03.2024 | 46,49 | 46,97 | 45,05 | 45,05 | -2,66% | - |
| 29.02.2024 | 44,70 | 46,77 | 44,06 | 46,28 | 3,80% | 400,00 |
| 28.02.2024 | 44,53 | 45,03 | 43,90 | 44,59 | 0,01% | - |
| 27.02.2024 | 44,12 | 45,17 | 43,68 | 44,58 | 0,43% | 162,00 |
| 26.02.2024 | 45,12 | 45,31 | 44,32 | 44,39 | -1,81% | 199,00 |
| 23.02.2024 | 44,75 | 45,74 | 44,39 | 45,21 | 0,94% | 2.765,00 |
| 22.02.2024 | 44,47 | 44,84 | 44,16 | 44,79 | 1,25% | 135,00 |
| 21.02.2024 | 43,34 | 44,48 | 43,31 | 44,24 | 1,42% | 315,00 |
| 20.02.2024 | 43,21 | 43,78 | 43,16 | 43,62 | -0,19% | 350,00 |
| 19.02.2024 | 43,77 | 43,79 | 43,02 | 43,70 | -0,18% | 628,00 |
| 16.02.2024 | 42,84 | 43,96 | 42,70 | 43,78 | 2,34% | 50,00 |
| 15.02.2024 | 40,94 | 43,89 | 40,93 | 42,78 | 4,10% | 370,00 |
| 14.02.2024 | 41,52 | 41,52 | 40,70 | 41,10 | 0,16% | 40,00 |
| 13.02.2024 | 41,84 | 42,20 | 40,73 | 41,03 | -1,97% | - |
| 12.02.2024 | 41,81 | 42,52 | 41,81 | 41,86 | -0,65% | 1.700,00 |
| 09.02.2024 | 41,55 | 42,35 | 41,55 | 42,13 | 0,81% | - |
| 08.02.2024 | 41,73 | 42,47 | 41,73 | 41,79 | -0,42% | 910,00 |
| 07.02.2024 | 41,54 | 42,21 | 41,41 | 41,97 | 0,36% | - |
| 06.02.2024 | 40,64 | 41,82 | 40,64 | 41,82 | 2,34% | - |
| 05.02.2024 | 41,85 | 41,86 | 40,71 | 40,86 | -1,38% | 1.560,00 |
| 02.02.2024 | 41,03 | 41,77 | 41,00 | 41,43 | 0,44% | 65,00 |
| 01.02.2024 | 40,44 | 41,37 | 40,35 | 41,25 | 0,78% | - |
| 31.01.2024 | 40,43 | 41,32 | 40,42 | 40,93 | 0,12% | 520,00 |
| 30.01.2024 | 39,95 | 40,91 | 39,90 | 40,88 | 1,59% | 2.590,00 |
| 29.01.2024 | 41,15 | 41,31 | 39,80 | 40,24 | -2,35% | 224,00 |
| 26.01.2024 | 41,00 | 41,31 | 40,23 | 41,21 | 0,98% | - |
| 25.01.2024 | 40,35 | 40,96 | 40,16 | 40,81 | 0,42% | - |
| 24.01.2024 | 40,14 | 40,98 | 40,14 | 40,64 | 0,89% | - |
| 23.01.2024 | 40,26 | 40,84 | 40,09 | 40,28 | -0,48% | - |
| 22.01.2024 | 40,88 | 41,05 | 40,35 | 40,48 | -0,12% | - |
| 19.01.2024 | 40,51 | 41,01 | 39,96 | 40,53 | -0,81% | 25,00 |
| 18.01.2024 | 39,72 | 40,87 | 39,70 | 40,86 | 2,24% | - |
| 17.01.2024 | 40,28 | 40,66 | 39,74 | 39,96 | -1,44% | - |
| 16.01.2024 | 41,12 | 41,15 | 40,32 | 40,55 | -0,95% | - |
| 15.01.2024 | 41,32 | 41,56 | 40,82 | 40,94 | -0,53% | - |
| 12.01.2024 | 40,13 | 41,26 | 39,70 | 41,16 | 2,82% | - |
| 11.01.2024 | 41,18 | 41,24 | 39,83 | 40,03 | -1,65% | - |
| 10.01.2024 | 41,18 | 41,29 | 40,38 | 40,70 | -0,55% | - |
| 09.01.2024 | 40,76 | 41,28 | 40,53 | 40,92 | 0,34% | - |
| 08.01.2024 | 40,65 | 40,85 | 40,15 | 40,78 | 0,25% | 18,00 |
| 05.01.2024 | 40,23 | 40,88 | 40,07 | 40,68 | 1,04% | - |
| 04.01.2024 | 40,45 | 40,82 | 39,97 | 40,26 | -0,43% | - |
| 03.01.2024 | 41,65 | 42,08 | 40,19 | 40,44 | -2,94% | - |
| 02.01.2024 | 41,14 | 42,05 | 40,77 | 41,66 | 0,34% | 4,00 |
| 29.12.2023 | 40,95 | 41,52 | 40,92 | 41,52 | 0,80% | 186,00 |
| 28.12.2023 | 40,95 | 41,47 | 40,90 | 41,19 | -0,11% | - |
| 27.12.2023 | 41,44 | 41,44 | 40,82 | 41,24 | 0,70% | - |
| 22.12.2023 | 40,43 | 41,00 | 40,37 | 40,95 | 0,15% | 860,00 |
| 21.12.2023 | 40,43 | 40,89 | 39,56 | 40,89 | 1,30% | 714,00 |
| 20.12.2023 | 40,27 | 41,02 | 40,24 | 40,37 | -0,63% | 30,00 |
| 19.12.2023 | 39,83 | 40,81 | 39,79 | 40,62 | 3,39% | - |
| 18.12.2023 | 39,03 | 39,88 | 38,97 | 39,29 | -0,08% | - |
| 15.12.2023 | 39,10 | 39,58 | 38,94 | 39,32 | 0,46% | 600,00 |
| 14.12.2023 | 38,68 | 39,96 | 38,36 | 39,14 | 1,50% | 500,00 |
| 13.12.2023 | 39,32 | 39,57 | 38,22 | 38,56 | -0,90% | 650,00 |
| 12.12.2023 | 38,39 | 39,16 | 38,38 | 38,91 | 0,53% | 3.480,00 |
| 11.12.2023 | 38,60 | 38,89 | 38,33 | 38,71 | 0,13% | - |
| 08.12.2023 | 37,56 | 38,69 | 37,03 | 38,66 | 3,88% | - |
| 07.12.2023 | 37,25 | 37,71 | 37,01 | 37,21 | -0,33% | - |
| 06.12.2023 | 36,49 | 37,66 | 36,47 | 37,34 | 1,66% | - |
| 05.12.2023 | 36,39 | 36,79 | 36,02 | 36,73 | 1,42% | - |
| 04.12.2023 | 36,19 | 36,61 | 36,11 | 36,21 | -0,69% | - |
| 01.12.2023 | 35,77 | 36,49 | 35,41 | 36,46 | 2,82% | - |
| 30.11.2023 | 35,67 | 35,68 | 35,13 | 35,46 | 0,42% | - |
| 29.11.2023 | 34,96 | 35,39 | 34,44 | 35,31 | 1,83% | 29,00 |
| 28.11.2023 | 35,10 | 35,10 | 34,63 | 34,68 | -1,21% | - |
| 27.11.2023 | 35,19 | 35,61 | 35,02 | 35,10 | -1,10% | - |