Prysmian

PRY
🏛️ Deutschland →
82.68
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 82.68 82.68 82.68 82.68 0.0M
2025-09-26 82.14 83.50 81.70 81.70 0.0M
2025-09-25 83.14 83.14 80.50 80.50 0.0M
2025-09-24 83.96 83.96 82.90 83.38 0.0M
2025-09-23 82.26 83.54 82.26 83.50 0.0M
2025-09-22 81.36 82.28 81.36 82.28 0.0M
2025-09-19 80.98 81.74 80.98 81.16 0.0M
2025-09-18 80.04 81.96 80.04 81.16 0.0M
2025-09-17 80.04 80.04 79.04 79.04 0.0M
2025-09-16 80.54 82.28 79.82 79.82 0.0M
2025-09-15 80.82 80.86 79.92 80.36 0.0M
2025-09-12 79.70 80.76 79.70 80.76 0.0M
2025-09-11 79.64 80.38 78.40 79.20 0.0M
2025-09-10 78.76 80.00 78.76 79.36 0.0M
2025-09-09 77.32 78.28 77.32 77.82 0.0M
2025-09-08 76.20 77.62 76.20 77.44 0.0M
2025-09-05 75.58 77.58 75.58 76.06 0.0M
2025-09-04 75.52 75.60 74.68 75.60 0.0M
2025-09-03 73.44 76.34 73.44 75.40 0.0M
2025-09-02 75.32 76.10 73.56 73.56 0.0M
2025-09-01 74.90 75.74 74.90 75.46 0.0M
2025-08-29 76.14 76.14 74.90 74.90 0.0M
2025-08-28 75.16 76.32 75.16 76.16 0.0M
2025-08-27 75.68 75.68 74.32 74.42 0.0M
2025-08-26 74.32 75.48 74.32 75.22 0.0M
2025-08-25 75.42 75.42 74.60 74.60 0.0M
2025-08-22 73.52 75.68 73.52 75.40 0.0M
2025-08-21 72.52 74.10 72.52 73.70 0.0M
2025-08-20 75.48 76.12 72.54 72.54 0.0M
2025-08-19 75.48 76.94 75.48 75.48 0.0M
2025-08-18 75.66 76.16 74.48 75.62 0.0M
2025-08-15 75.18 76.00 73.66 74.90 0.0M
2025-08-14 73.14 74.86 73.14 74.04 0.0M
2025-08-13 74.22 75.00 73.32 73.32 0.0M
2025-08-12 73.18 74.80 73.18 74.78 0.0M
2025-08-11 73.80 74.46 72.90 72.94 0.0M
2025-08-08 74.00 74.90 73.68 73.68 0.0M
2025-08-07 70.96 73.98 70.96 73.88 0.0M
2025-08-06 70.14 70.94 70.02 70.60 0.0M
2025-08-05 70.20 71.02 69.44 69.60 0.0M
2025-08-04 69.38 70.16 69.38 70.00 0.0M
2025-08-01 69.56 69.78 68.16 68.64 0.0M
2025-07-31 68.82 71.12 68.82 69.38 0.0M
2025-07-30 66.58 68.68 66.58 67.84 0.0M
2025-07-29 66.10 67.04 66.10 66.48 0.0M
2025-07-28 66.28 66.90 65.68 65.78 0.0M
2025-07-25 65.76 65.76 65.24 65.56 0.0M
2025-07-24 65.32 66.40 65.32 65.82 0.0M
2025-07-23 63.08 65.10 63.08 65.04 0.0M
2025-07-22 63.68 63.68 62.18 62.48 0.0M
2025-07-21 65.36 65.36 63.76 63.76 0.0M
2025-07-18 64.30 65.34 64.30 64.32 0.0M
2025-07-17 60.96 64.10 60.96 64.10 0.0M
2025-07-16 62.24 62.24 61.00 61.00 0.0M
2025-07-15 60.62 62.66 60.62 61.80 0.0M
2025-07-14 60.02 61.40 60.02 60.70 0.0M
2025-07-11 60.94 61.32 60.84 61.10 0.0M
2025-07-10 61.04 62.04 61.04 61.14 0.0M
2025-07-09 59.54 61.92 59.54 61.44 0.0M
2025-07-08 59.26 59.58 59.26 59.58 0.0M
2025-07-07 59.32 59.72 59.08 59.12 0.0M
2025-07-04 59.84 59.84 58.82 58.82 0.0M
2025-07-03 60.16 60.38 59.20 60.34 0.0M
2025-07-02 59.72 60.10 59.72 60.04 0.0M
2025-07-01 60.02 60.02 59.20 59.20 0.0M
2025-06-30 61.74 61.74 60.20 60.20 0.0M
2025-06-27 57.82 61.66 57.82 60.72 0.0M
2025-06-26 57.34 57.88 56.70 57.50 0.0M
2025-06-25 57.82 57.82 57.40 57.48 0.0M
2025-06-24 56.70 58.44 56.70 57.82 0.0M
2025-06-23 56.10 56.10 55.34 55.34 0.0M
2025-06-20 56.02 57.08 55.92 55.92 0.0M
2025-06-19 55.76 55.86 55.40 55.40 0.0M
2025-06-18 56.04 57.00 56.04 56.38 0.0M
2025-06-17 57.22 57.22 56.00 56.00 0.0M
2025-06-16 55.16 57.44 55.16 57.44 0.0M
2025-06-13 56.46 56.50 55.16 55.16 0.0M
2025-06-12 57.80 57.80 56.62 57.04 0.0M
2025-06-11 57.94 58.58 57.94 58.00 0.0M
2025-06-10 58.84 58.84 58.00 58.02 0.0M
2025-06-09 59.10 59.28 57.92 57.92 0.0M
2025-06-06 58.14 59.10 58.14 58.26 0.0M
2025-06-05 58.82 59.24 58.08 58.08 0.0M
2025-06-04 57.72 59.74 57.72 58.78 0.0M
2025-06-03 56.50 57.78 56.48 57.78 0.0M
2025-06-02 56.90 56.90 55.64 56.58 0.0M
2025-05-30 57.02 57.48 56.14 56.42 0.0M
2025-05-29 59.16 59.16 56.98 56.98 0.0M
2025-05-28 57.70 58.46 57.70 58.22 0.0M
2025-05-27 55.04 57.76 55.04 57.76 0.0M
2025-05-26 54.54 55.54 54.54 55.20 0.0M
2025-05-23 54.50 55.46 53.32 54.00 0.0M
2025-05-22 54.42 54.80 53.98 53.98 0.0M
2025-05-21 55.52 55.58 54.42 54.42 0.0M
2025-05-20 54.96 56.44 54.96 55.82 0.0M
2025-05-19 55.02 55.68 53.76 55.10 0.0M
2025-05-16 55.72 55.76 54.88 55.00 0.0M
2025-05-15 56.24 56.24 55.10 55.32 0.0M
2025-05-14 56.64 57.08 56.22 56.22 0.0M
2025-05-13 54.32 56.66 54.32 55.88 0.0M
2025-05-12 53.80 55.70 53.80 54.32 0.0M
2025-05-09 54.00 54.02 53.00 53.10 0.0M
2025-05-08 51.32 54.26 50.58 53.30 0.0M
2025-05-07 51.16 51.16 50.20 50.56 0.0M
2025-05-06 50.98 51.16 50.48 50.62 0.0M
2025-05-05 51.70 51.70 50.46 50.58 0.0M
2025-05-02 49.05 51.66 49.05 51.20 0.0M
2025-04-30 47.46 48.39 47.11 47.81 0.0M
2025-04-29 48.50 48.50 47.21 47.43 0.0M
2025-04-28 49.10 49.10 47.57 48.11 0.0M
2025-04-25 46.25 48.60 46.25 48.60 0.0M
2025-04-24 45.50 47.45 44.90 46.48 0.0M
2025-04-23 43.36 46.10 43.36 45.50 0.0M
2025-04-22 44.69 44.69 42.52 42.69 0.0M
2025-04-17 44.46 44.98 44.46 44.71 0.0M
2025-04-16 45.44 45.44 44.00 44.00 0.0M
2025-04-15 44.64 46.18 44.64 45.50 0.0M
2025-04-14 44.68 45.16 44.34 44.78 0.0M
2025-04-11 44.56 45.06 42.75 43.99 0.0M
2025-04-10 45.70 47.20 43.52 43.52 0.0M
2025-04-09 40.29 46.50 40.00 46.50 0.0M
2025-04-08 43.18 43.19 40.17 40.17 0.0M
2025-04-07 40.80 42.11 39.00 41.79 0.0M
2025-04-04 47.29 47.87 41.93 43.61 0.0M
2025-04-03 49.29 49.29 47.09 47.31 0.0M
2025-04-02 51.32 51.32 49.70 50.14 0.0M
2025-04-01 50.26 51.20 50.00 50.72 0.0M
2025-03-31 52.96 52.96 50.00 50.22 0.0M
2025-03-28 53.80 53.80 52.80 53.02 0.0M
2025-03-27 53.50 54.34 53.50 53.88 0.0M
2025-03-26 57.08 58.40 53.06 53.06 0.0M
2025-03-25 57.34 57.54 56.40 56.40 0.0M
2025-03-24 58.30 58.30 57.30 57.30 0.0M
2025-03-21 58.14 58.14 57.40 57.44 0.0M
2025-03-20 59.76 59.76 57.82 58.04 0.0M
2025-03-19 59.56 59.56 59.26 59.48 0.0M
2025-03-18 57.36 59.68 57.36 59.62 0.0M
2025-03-17 57.90 57.90 56.90 57.88 0.0M
2025-03-14 55.26 57.58 55.26 57.12 0.0M
2025-03-13 56.22 56.22 54.98 55.14 0.0M
2025-03-12 54.18 57.00 54.16 56.20 0.0M
2025-03-11 52.92 54.80 52.92 53.56 0.0M
2025-03-10 55.10 55.10 51.00 52.20 0.0M
2025-03-07 55.38 55.98 54.10 54.52 0.0M
2025-03-06 57.82 57.82 55.40 55.40 0.0M
2025-03-05 53.68 57.08 53.68 56.58 0.0M
2025-03-04 55.34 56.04 53.00 53.46 0.0M
2025-03-03 56.54 59.00 54.50 54.80 0.0M
2025-02-28 57.72 57.72 54.44 57.18 0.0M
2025-02-27 65.48 65.48 56.92 57.44 0.0M
2025-02-26 64.86 65.46 64.66 64.82 0.0M
2025-02-25 65.98 66.18 63.74 63.74 0.0M
2025-02-24 69.40 69.40 65.52 65.72 0.0M
2025-02-21 68.48 68.78 68.48 68.78 0.0M
2025-02-20 69.00 69.22 68.26 68.50 0.0M
2025-02-19 70.06 70.06 68.44 68.44 0.0M
2025-02-18 68.84 69.68 68.84 69.38 0.0M
2025-02-17 67.16 69.12 67.12 69.12 0.0M
2025-02-14 67.90 67.90 66.58 66.58 0.0M
2025-02-13 65.94 67.72 65.94 67.30 0.0M
2025-02-12 67.22 67.50 65.90 65.90 0.0M
2025-02-11 64.84 66.34 64.84 66.34 0.0M
2025-02-10 63.10 64.62 63.10 64.62 0.0M
2025-02-07 64.16 64.16 63.30 63.30 0.0M
2025-02-06 62.38 63.28 62.38 63.20 0.0M
2025-02-05 63.00 63.00 62.66 62.68 0.0M
2025-02-04 65.88 65.88 63.74 63.74 0.0M
2025-02-03 66.20 66.20 64.94 65.84 0.0M
2025-01-31 66.76 68.04 66.76 67.04 0.0M
2025-01-30 66.48 67.90 66.48 66.82 0.0M
2025-01-29 65.72 65.76 65.32 65.32 0.0M
2025-01-28 66.28 66.28 63.82 64.18 0.0M
2025-01-27 72.78 72.78 65.56 65.92 0.0M
2025-01-24 72.92 73.16 72.24 72.40 0.0M
2025-01-23 71.18 73.18 70.88 72.50 0.0M
2025-01-22 68.76 71.20 68.76 70.80 0.0M
2025-01-21 68.68 68.72 68.22 68.72 0.0M
2025-01-20 69.30 70.24 68.56 69.86 0.0M
2025-01-17 67.60 68.84 67.60 68.32 0.0M
2025-01-16 67.06 67.06 66.60 66.66 0.0M
2025-01-15 63.88 67.56 63.88 66.60 0.0M
2025-01-14 63.66 64.02 63.66 63.74 0.0M
2025-01-13 66.54 66.54 63.76 64.00 0.0M
2025-01-10 66.16 66.66 65.60 65.60 0.0M
2025-01-09 64.48 67.42 64.48 66.28 0.0M
2025-01-08 64.20 64.20 63.90 64.04 0.0M
2025-01-07 63.40 64.48 63.40 64.00 0.0M
2025-01-06 63.64 64.14 63.08 64.12 0.0M
2025-01-03 62.68 63.22 62.68 63.02 0.0M
2025-01-02 62.36 62.52 62.10 62.52 0.0M