Prysmian SPA ADR (PRYMY)

PRYMY
🏛️ Vereinigte Staaten →
49.59
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 48.20 48.20 48.20 48.20 0.9K
09:50 47.95 47.95 47.95 47.95 0.3K
09:55 47.90 47.90 47.89 47.89 0.4K
10:00 47.94 47.94 47.93 47.93 0.6K
10:05 47.89 47.89 47.84 47.86 3.0K
10:20 47.81 47.81 47.81 47.81 0.8K
10:25 47.69 47.69 47.69 47.69 0.4K
10:55 47.74 47.74 47.74 47.74 0.2K
11:05 47.70 47.71 47.68 47.68 1.1K
11:20 47.66 47.66 47.66 47.66 0.9K
11:25 47.64 47.64 47.64 47.64 0.3K
11:35 47.88 47.88 47.88 47.88 0.4K
11:45 47.57 47.57 47.52 47.52 0.5K
12:30 47.61 47.61 47.60 47.60 0.5K
12:45 47.61 47.61 47.61 47.61 0.3K
12:50 47.62 47.62 47.62 47.62 0.3K
13:10 47.58 47.58 47.58 47.58 0.4K
13:20 47.61 47.61 47.61 47.61 0.2K
13:25 47.62 47.62 47.61 47.61 1.3K
13:50 47.65 47.65 47.63 47.63 0.7K
14:00 47.64 47.64 47.64 47.64 0.2K
14:05 47.63 47.63 47.63 47.63 0.2K
14:10 47.63 47.63 47.63 47.63 0.2K
14:15 47.64 47.65 47.64 47.65 1.1K
14:25 47.67 47.67 47.67 47.67 0.1K
14:30 47.67 47.67 47.66 47.66 0.5K
14:45 47.67 47.67 47.67 47.67 0.6K
14:50 47.67 47.67 47.67 47.67 0.3K
14:55 47.69 47.69 47.69 47.69 0.2K
15:05 47.70 47.70 47.70 47.70 0.3K
15:10 47.69 47.69 47.69 47.69 0.4K
15:20 47.71 47.71 47.71 47.71 0.1K
15:25 47.70 47.70 47.70 47.70 0.1K
15:30 47.70 47.70 47.70 47.70 0.5K
15:55 47.74 47.74 47.68 47.68 0.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 49.19 49.59 49.19 49.59 0.1M
2025-09-29 48.50 48.81 48.44 48.73 0.1M
2025-09-26 48.20 48.20 47.52 47.68 0.0M
2025-09-25 46.93 47.60 46.93 47.59 0.0M
2025-09-24 48.86 48.93 48.65 48.82 0.0M
2025-09-23 49.21 49.51 49.15 49.20 0.0M
2025-09-22 48.30 48.73 47.95 48.73 0.0M
2025-09-19 47.80 47.91 47.64 47.90 0.0M
2025-09-18 47.65 48.00 47.57 47.87 0.0M
2025-09-17 47.40 47.48 46.75 46.96 0.0M
2025-09-16 47.79 47.84 47.46 47.70 0.0M
2025-09-15 47.30 47.56 47.28 47.45 0.1M
2025-09-12 47.00 47.47 46.99 47.42 0.0M
2025-09-11 46.68 46.92 46.08 46.63 0.0M
2025-09-10 46.59 46.79 46.55 46.61 0.0M
2025-09-09 45.99 46.00 45.74 45.99 0.0M
2025-09-08 45.31 45.56 45.24 45.46 0.0M
2025-09-05 45.43 45.43 44.38 44.89 0.0M
2025-09-04 44.16 44.38 44.02 44.33 0.0M
2025-09-03 44.03 44.29 43.60 44.04 0.1M
2025-09-02 42.90 43.37 42.85 43.23 0.0M
2025-08-29 43.94 43.94 43.69 43.80 0.0M
2025-08-28 44.40 44.74 44.40 44.72 0.0M
2025-08-27 43.29 43.30 43.10 43.27 0.1M
2025-08-26 43.78 44.20 43.76 44.04 0.0M
2025-08-25 43.84 43.91 43.15 43.22 0.0M
2025-08-22 43.31 44.28 43.29 44.18 0.0M
2025-08-21 42.96 42.96 42.48 42.67 0.0M
2025-08-20 43.09 43.10 42.46 42.59 0.0M
2025-08-19 44.40 44.50 44.13 44.19 0.1M
2025-08-18 43.98 44.18 43.98 44.09 0.0M
2025-08-15 43.97 44.19 43.95 44.07 0.0M
2025-08-14 43.13 43.76 43.13 43.70 0.1M
2025-08-13 43.87 43.87 43.06 43.36 0.2M
2025-08-12 43.34 43.89 43.30 43.83 0.0M
2025-08-11 42.56 42.72 42.38 42.63 0.1M
2025-08-08 43.09 43.35 43.03 43.14 0.0M
2025-08-07 42.98 43.15 42.57 43.13 0.3M
2025-08-06 40.65 41.23 40.65 41.20 0.0M
2025-08-05 40.55 40.65 40.36 40.55 0.0M
2025-08-04 40.64 40.91 40.52 40.63 0.0M
2025-08-01 39.47 40.06 39.39 40.05 0.0M
2025-07-31 40.35 40.67 39.99 40.04 0.1M
2025-07-30 39.14 39.64 39.01 39.18 0.1M
2025-07-29 38.46 38.74 38.40 38.64 0.2M
2025-07-28 38.61 38.61 38.12 38.20 0.0M
2025-07-25 38.18 38.69 38.17 38.65 0.0M
2025-07-24 38.69 39.20 38.63 38.97 0.1M
2025-07-23 37.69 38.64 37.56 38.63 0.2M
2025-07-22 36.71 37.18 36.61 37.18 0.1M
2025-07-21 37.68 37.69 37.35 37.35 0.0M
2025-07-18 37.95 37.95 37.32 37.41 0.0M
2025-07-17 36.90 37.23 36.77 37.22 0.1M
2025-07-16 35.50 35.77 35.31 35.77 0.1M
2025-07-15 36.10 36.13 35.92 35.94 0.0M
2025-07-14 35.41 35.71 35.33 35.55 0.0M
2025-07-11 35.78 35.81 35.59 35.63 0.0M
2025-07-10 36.18 36.18 35.50 35.76 0.0M
2025-07-09 36.04 36.04 35.74 35.79 0.0M
2025-07-08 34.76 35.00 34.74 34.92 0.0M
2025-07-07 34.86 35.00 34.51 34.59 0.0M
2025-07-03 35.51 35.52 35.11 35.13 0.1M
2025-07-02 35.11 35.60 35.11 35.45 0.0M
2025-07-01 35.15 35.25 34.80 35.04 0.0M
2025-06-30 35.33 35.43 35.12 35.43 0.0M
2025-06-27 35.46 35.86 35.45 35.45 0.0M
2025-06-26 33.50 33.90 33.50 33.88 0.0M
2025-06-25 33.29 33.53 33.20 33.34 0.0M
2025-06-24 33.24 33.69 33.24 33.68 0.1M
2025-06-23 31.77 32.35 31.74 32.33 0.0M
2025-06-20 32.63 32.72 32.25 32.25 0.0M
2025-06-18 32.32 32.62 32.20 32.22 0.1M
2025-06-17 32.78 32.90 32.23 32.25 0.0M
2025-06-16 33.27 33.55 33.10 33.16 0.1M
2025-06-13 32.44 32.55 31.93 32.09 0.0M
2025-06-12 32.98 33.28 32.96 33.14 0.0M
2025-06-11 33.32 33.59 33.22 33.36 0.0M
2025-06-10 33.65 33.69 33.13 33.24 0.0M
2025-06-09 33.03 33.32 33.01 33.04 0.0M
2025-06-06 33.21 33.38 33.15 33.35 0.1M
2025-06-05 33.38 33.51 33.03 33.15 0.0M
2025-06-04 33.46 33.86 33.31 33.59 0.1M
2025-06-03 32.68 32.97 32.54 32.82 0.1M
2025-06-02 32.19 32.68 32.08 32.67 0.1M
2025-05-30 32.16 32.28 31.82 32.17 0.1M
2025-05-29 32.88 32.88 32.46 32.61 0.1M
2025-05-28 32.94 33.28 32.90 33.00 0.0M
2025-05-27 32.71 32.96 32.53 32.82 0.1M
2025-05-23 30.78 31.00 30.62 31.00 0.0M
2025-05-22 30.72 30.88 30.67 30.81 0.0M
2025-05-21 31.29 31.51 30.87 30.92 0.0M
2025-05-20 30.91 31.57 30.91 31.56 0.0M
2025-05-19 30.46 31.24 30.46 31.21 0.0M
2025-05-16 30.76 30.76 30.35 30.63 0.0M
2025-05-15 31.00 31.37 30.81 31.01 0.1M
2025-05-14 31.68 31.97 31.41 31.49 0.0M
2025-05-13 31.02 31.50 31.02 31.34 0.1M
2025-05-12 30.15 30.57 29.90 30.13 0.1M
2025-05-09 30.47 30.47 29.67 29.72 0.2M
2025-05-08 30.47 30.97 30.06 30.15 0.1M
2025-05-07 28.66 28.92 28.44 28.62 0.0M
2025-05-06 28.93 29.01 28.65 28.80 0.0M
2025-05-05 29.21 29.21 28.60 28.60 0.1M
2025-05-02 28.80 29.22 28.76 28.94 0.0M
2025-05-01 28.16 28.16 26.87 27.79 0.0M
2025-04-30 26.88 27.34 26.78 27.34 0.0M
2025-04-29 26.93 27.18 26.63 27.13 0.0M
2025-04-28 27.51 27.57 27.27 27.50 0.2M
2025-04-25 27.19 27.49 27.10 27.48 0.1M
2025-04-24 26.71 26.71 26.22 26.56 0.1M
2025-04-23 25.86 26.00 25.29 25.42 0.1M
2025-04-22 25.18 25.18 24.31 25.02 0.1M
2025-04-21 25.39 25.81 24.77 25.30 0.1M
2025-04-17 25.39 26.10 25.37 25.74 0.1M
2025-04-16 25.74 25.74 24.93 25.37 0.2M
2025-04-15 25.57 25.90 25.47 25.83 0.1M
2025-04-14 25.25 25.64 25.10 25.35 0.2M
2025-04-11 24.83 25.27 24.58 25.14 0.2M
2025-04-10 24.91 24.92 24.19 24.59 0.1M
2025-04-09 22.64 25.05 22.22 25.05 0.3M
2025-04-08 23.83 23.83 21.62 21.89 0.4M
2025-04-07 22.71 23.75 22.10 22.54 0.3M
2025-04-04 23.85 24.13 23.20 23.28 0.2M
2025-04-03 26.48 26.73 25.91 25.94 0.1M
2025-04-02 26.86 27.47 26.76 27.44 0.3M
2025-04-01 27.08 27.50 27.08 27.27 0.1M
2025-03-31 27.64 27.64 27.03 27.40 0.1M
2025-03-28 28.55 28.94 28.49 28.64 0.1M
2025-03-27 28.98 29.28 28.83 29.13 0.1M
2025-03-26 29.39 29.62 28.32 28.48 0.0M
2025-03-25 31.50 31.50 30.52 30.78 0.1M
2025-03-24 30.99 31.19 30.81 31.01 0.1M
2025-03-21 31.00 31.37 30.93 31.26 0.1M
2025-03-20 31.84 31.91 31.34 31.60 0.0M
2025-03-19 32.62 32.76 32.19 32.60 0.3M
2025-03-18 32.34 32.76 32.16 32.53 0.5M
2025-03-17 30.96 31.48 30.96 31.46 0.1M
2025-03-14 30.98 31.05 30.59 30.96 0.1M
2025-03-13 30.08 30.40 29.77 29.89 0.1M
2025-03-12 30.78 30.83 30.09 30.57 0.2M
2025-03-11 29.00 29.49 28.74 29.14 0.1M
2025-03-10 28.82 28.91 28.27 28.56 0.1M
2025-03-07 29.46 29.82 29.35 29.72 0.1M
2025-03-06 30.27 30.75 29.89 29.96 0.1M
2025-03-05 29.77 30.47 29.77 30.35 0.1M
2025-03-04 28.55 28.78 27.95 28.53 0.1M
2025-03-03 29.99 29.99 28.96 29.16 0.1M
2025-02-28 29.48 29.88 29.28 29.78 0.1M
2025-02-27 31.02 31.02 29.44 29.57 0.1M
2025-02-26 34.04 34.32 33.69 33.76 0.0M
2025-02-25 33.71 33.77 33.30 33.58 0.0M
2025-02-24 34.93 34.93 34.27 34.32 0.5M
2025-02-21 36.05 36.05 35.59 35.68 0.0M
2025-02-20 36.64 36.64 35.45 35.65 0.0M
2025-02-19 36.01 36.01 35.49 35.67 0.0M
2025-02-18 36.12 36.56 36.12 36.26 0.1M
2025-02-14 35.31 35.31 35.02 35.08 0.0M
2025-02-13 35.76 35.76 34.90 35.10 0.0M
2025-02-12 34.15 34.47 34.07 34.47 0.0M
2025-02-11 34.12 34.76 34.12 34.48 0.0M
2025-02-10 33.08 33.38 33.08 33.21 0.0M
2025-02-07 32.95 32.98 32.59 32.63 0.0M
2025-02-06 32.69 33.05 32.67 32.88 0.0M
2025-02-05 32.93 32.93 32.51 32.78 0.0M
2025-02-04 33.38 33.51 33.16 33.28 0.0M
2025-02-03 34.00 34.08 33.42 33.87 0.0M
2025-01-31 35.03 35.32 34.67 34.75 0.1M
2025-01-30 34.73 35.15 34.49 34.55 0.0M
2025-01-29 33.86 34.31 33.83 34.14 0.0M
2025-01-28 34.00 34.00 33.06 33.24 0.1M
2025-01-27 34.44 34.99 34.38 34.55 0.1M
2025-01-24 37.99 38.06 37.62 37.75 0.0M
2025-01-23 37.16 37.53 37.16 37.53 0.0M
2025-01-22 36.93 37.11 36.68 36.74 0.1M
2025-01-21 35.78 35.78 35.52 35.77 0.0M
2025-01-17 35.12 35.41 35.00 35.31 0.2M
2025-01-16 34.14 34.53 34.13 34.45 0.1M
2025-01-15 34.39 34.45 34.29 34.40 0.3M
2025-01-14 32.97 33.43 32.85 33.05 0.5M
2025-01-13 32.58 32.84 32.47 32.84 0.5M
2025-01-10 34.19 34.36 33.64 33.76 0.3M
2025-01-08 33.14 33.19 32.74 33.06 0.3M
2025-01-07 33.45 33.45 32.95 33.10 0.1M
2025-01-06 33.10 33.58 32.93 33.38 0.1M
2025-01-03 32.37 32.76 32.15 32.45 0.0M
2025-01-02 32.51 32.85 32.08 32.22 0.0M