Prysmian S.p.A. PRY
MIL · Italien · Produzierendes Gewerbe
€124,85+0,85 (+0,69 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €124,00 | -0,64 % | €124,80 | €127,40 | €123,15 | 1,00M |
| 2026-09-29 | €124,80 | +1,84 % | €124,70 | €126,90 | €123,35 | 936,21K |
| 2026-09-28 | €122,55 | +0,12 % | €120,85 | €124,40 | €119,65 | 836,67K |
| 2026-09-25 | €122,40 | +0,04 % | €124,85 | €126,05 | €121,25 | 780,39K |
| 2026-09-24 | €122,35 | -3,85 % | €126,05 | €127,15 | €122,30 | 809,27K |
| 2026-09-23 | €127,25 | -1,59 % | €130,20 | €130,40 | €126,25 | 727,59K |
| 2026-09-22 | €129,30 | +2,54 % | €126,80 | €130,10 | €125,70 | 1,01M |
| 2026-09-21 | €126,10 | +2,98 % | €124,55 | €126,35 | €123,65 | 835,71K |
| 2026-09-18 | €122,45 | +0,66 % | €122,80 | €123,70 | €121,80 | 2,23M |
| 2026-09-17 | €121,65 | -0,45 % | €123,05 | €124,85 | €121,65 | 824,56K |
| 2026-09-16 | €122,20 | +3,38 % | €119,30 | €122,65 | €119,15 | 832,83K |
| 2026-09-15 | €118,20 | -0,04 % | €119,00 | €120,85 | €117,00 | 911,85K |
| 2026-09-14 | €118,25 | -7,07 % | €123,30 | €123,40 | €117,20 | 2,16M |
| 2026-09-11 | €127,25 | +2,95 % | €121,65 | €127,70 | €121,65 | 1,37M |
| 2026-09-10 | €123,60 | -2,64 % | €127,95 | €128,15 | €122,65 | 729,80K |
| 2026-09-09 | €126,95 | -1,21 % | €128,90 | €129,40 | €125,55 | 899,58K |
| 2026-09-08 | €128,50 | +2,39 % | €125,00 | €128,85 | €123,25 | 834,92K |
| 2026-09-07 | €125,50 | +2,66 % | €123,40 | €126,10 | €123,30 | 740,55K |
| 2026-09-04 | €122,25 | +2,05 % | €121,90 | €124,25 | €120,20 | 960,58K |
| 2026-09-03 | €119,80 | +0,59 % | €119,95 | €121,25 | €118,55 | 899,68K |
| 2026-09-02 | €119,10 | +1,71 % | €117,35 | €120,50 | €116,40 | 927,48K |
| 2026-09-01 | €117,10 | -2,58 % | €119,25 | €120,65 | €115,85 | 993,42K |
| 2026-08-31 | €120,20 | -1,52 % | €122,05 | €122,30 | €120,00 | 912,72K |
| 2026-08-28 | €122,05 | -1,25 % | €124,35 | €125,10 | €121,70 | 631,57K |
| 2026-08-27 | €123,60 | +1,60 % | €123,75 | €126,40 | €122,20 | 927,86K |
| 2026-08-26 | €121,65 | +0,54 % | €121,00 | €123,05 | €120,65 | 708,61K |
| 2026-08-25 | €121,00 | +2,89 % | €119,90 | €123,25 | €119,80 | 1,04M |
| 2026-08-24 | €117,60 | -5,16 % | €123,10 | €123,30 | €117,10 | 1,36M |
| 2026-08-21 | €124,00 | +1,18 % | €122,60 | €126,15 | €122,10 | 822,06K |
| 2026-08-20 | €122,55 | -0,85 % | €124,25 | €124,25 | €120,20 | 813,70K |
| 2026-08-19 | €123,60 | -0,84 % | €124,80 | €126,30 | €122,40 | 869,34K |
| 2026-08-18 | €124,65 | -4,88 % | €129,50 | €129,95 | €124,30 | 1,03M |
| 2026-08-17 | €131,05 | +2,42 % | €131,20 | €132,35 | €130,45 | 851,91K |
| 2026-08-14 | €127,95 | -2,03 % | €130,70 | €130,85 | €127,80 | 863,05K |
| 2026-08-13 | €130,60 | -0,61 % | €131,40 | €133,05 | €130,10 | 1,22M |
| 2026-08-12 | €131,40 | +3,02 % | €129,90 | €134,90 | €129,50 | 1,55M |
| 2026-08-11 | €127,55 | +1,35 % | €125,50 | €130,00 | €125,50 | 997,04K |
| 2026-08-10 | €125,85 | -0,12 % | €126,80 | €129,95 | €125,85 | 1,21M |
| 2026-08-07 | €126,00 | +1,20 % | €126,00 | €128,65 | €124,75 | 1,23M |
| 2026-08-06 | €124,50 | +1,97 % | €121,20 | €125,95 | €118,75 | 1,25M |
| 2026-08-05 | €122,10 | -1,21 % | €128,00 | €128,70 | €121,35 | 1,60M |
| 2026-08-04 | €123,60 | +3,47 % | €121,80 | €125,50 | €120,40 | 1,95M |
| 2026-08-03 | €119,45 | -0,62 % | €123,70 | €124,00 | €114,55 | 1,96M |
| 2026-07-31 | €120,20 | +0,29 % | €123,55 | €125,40 | €118,40 | 2,29M |
| 2026-07-30 | €119,85 | +4,49 % | €112,55 | €120,00 | €110,30 | 3,20M |
| 2026-07-29 | €114,70 | -1,84 % | €117,40 | €119,25 | €113,45 | 1,50M |
| 2026-07-28 | €116,85 | -4,30 % | €118,15 | €121,40 | €114,15 | 2,25M |
| 2026-07-27 | €122,10 | -3,78 % | €127,55 | €128,10 | €120,65 | 1,19M |
| 2026-07-24 | €126,90 | +0,63 % | €124,55 | €128,05 | €124,25 | 743,00K |
| 2026-07-23 | €126,10 | -1,68 % | €128,00 | €128,30 | €123,40 | 1,01M |
| 2026-07-22 | €128,25 | -1,65 % | €129,90 | €130,70 | €126,85 | 1,29M |
| 2026-07-21 | €130,40 | +4,32 % | €128,95 | €130,40 | €128,05 | 1,00M |
| 2026-07-20 | €125,00 | -0,28 % | €128,80 | €128,80 | €124,70 | 1,42M |
| 2026-07-17 | €125,35 | -4,53 % | €127,40 | €128,00 | €123,20 | 2,39M |
| 2026-07-16 | €131,30 | -2,27 % | €134,40 | €135,40 | €128,15 | 1,17M |
| 2026-07-15 | €134,35 | -2,54 % | €137,00 | €137,90 | €133,85 | 823,17K |
| 2026-07-14 | €137,85 | +3,37 % | €131,50 | €138,30 | €131,10 | 830,60K |
| 2026-07-13 | €133,35 | -1,26 % | €132,00 | €134,40 | €130,85 | 809,12K |
| 2026-07-10 | €135,05 | -1,10 % | €135,20 | €137,95 | €135,05 | 588,53K |
| 2026-07-09 | €136,55 | +2,44 % | €137,00 | €139,60 | €135,55 | 772,44K |
| 2026-07-08 | €133,30 | -0,37 % | €132,20 | €137,00 | €131,45 | 993,98K |
| 2026-07-07 | €133,80 | -6,60 % | €141,80 | €141,90 | €132,00 | 1,64M |
| 2026-07-06 | €143,25 | -2,08 % | €144,55 | €144,80 | €140,45 | 850,01K |
| 2026-07-03 | €146,30 | +2,96 % | €145,00 | €147,05 | €143,80 | 539,48K |
| 2026-07-02 | €142,10 | -0,70 % | €138,90 | €145,80 | €138,55 | 1,20M |
| 2026-07-01 | €143,10 | -2,02 % | €147,40 | €147,90 | €140,80 | 667,66K |
| 2026-06-30 | €146,05 | +0,90 % | €148,00 | €150,40 | €145,45 | 779,65K |
| 2026-06-29 | €144,75 | +1,33 % | €143,40 | €146,00 | €142,10 | 495,24K |
| 2026-06-26 | €142,85 | -3,54 % | €147,00 | €147,70 | €142,05 | 766,28K |
| 2026-06-25 | €148,10 | +0,14 % | €152,00 | €152,05 | €147,60 | 1,24M |
| 2026-06-24 | €147,90 | -0,30 % | €148,00 | €148,85 | €143,25 | 899,86K |
| 2026-06-23 | €148,35 | -4,10 % | €150,00 | €150,85 | €146,00 | 860,17K |
| 2026-06-22 | €154,70 | +0,98 % | €153,00 | €155,80 | €152,10 | 770,91K |
| 2026-06-19 | €153,20 | +3,69 % | €149,50 | €154,95 | €147,85 | 2,02M |
| 2026-06-18 | €147,75 | +1,20 % | €148,00 | €151,95 | €146,80 | 2,27M |
| 2026-06-17 | €146,00 | -0,24 % | €146,35 | €148,60 | €145,00 | 830,43K |
| 2026-06-16 | €146,35 | +0,55 % | €146,35 | €147,90 | €143,70 | 609,25K |
| 2026-06-15 | €145,55 | +1,15 % | €147,50 | €147,70 | €144,15 | 788,97K |
| 2026-06-12 | €143,90 | +0,66 % | €145,35 | €145,50 | €141,30 | 921,31K |
| 2026-06-11 | €142,95 | +4,88 % | €138,00 | €144,05 | €135,80 | 1,03M |
| 2026-06-10 | €136,30 | -4,28 % | €142,25 | €142,25 | €134,30 | 1,64M |
| 2026-06-09 | €142,40 | -4,24 % | €150,00 | €151,20 | €141,85 | 1,11M |
| 2026-06-08 | €148,70 | +2,30 % | €141,95 | €150,00 | €141,55 | 1,48M |
| 2026-06-05 | €145,35 | -3,49 % | €149,40 | €150,35 | €144,85 | 1,04M |
| 2026-06-04 | €150,60 | -2,30 % | €152,05 | €153,75 | €147,05 | 1,10M |
| 2026-06-03 | €154,15 | -0,32 % | €155,50 | €157,00 | €153,00 | 1,21M |
| 2026-06-02 | €154,65 | +3,58 % | €151,40 | €155,95 | €150,90 | 1,02M |
| 2026-06-01 | €149,30 | +0,88 % | €149,50 | €151,75 | €147,20 | 782,15K |
| 2026-05-29 | €148,00 | -1,53 % | €147,65 | €149,45 | €145,95 | 1,95M |
| 2026-05-28 | €150,30 | +2,59 % | €147,50 | €150,95 | €144,50 | 732,60K |