70,830€
0,41%
Echtzeit-Aktienkurs Brunello Cucinelli S.P.A.
Bid:
Ask:
Aktienkurse zur Brunello Cucinelli S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 70,47 | 70,88 | 69,69 | 70,50 | -0,06% | - |
| 13.03.2026 | 70,56 | 71,30 | 69,80 | 70,54 | -1,37% | 553,00 |
| 12.03.2026 | 71,58 | 71,76 | 70,10 | 71,52 | -0,75% | 221,00 |
| 11.03.2026 | 73,10 | 73,30 | 72,00 | 72,06 | -1,29% | 622,00 |
| 10.03.2026 | 73,34 | 74,04 | 73,00 | 73,00 | 1,67% | 761,00 |
| 09.03.2026 | 73,14 | 73,46 | 71,72 | 71,80 | -4,80% | 1.019,00 |
| 06.03.2026 | 76,02 | 76,02 | 75,02 | 75,42 | 0,24% | 298,00 |
| 05.03.2026 | 76,14 | 76,48 | 74,98 | 75,24 | -1,62% | 1.234,00 |
| 04.03.2026 | 74,32 | 76,58 | 74,02 | 76,48 | 1,62% | 270,00 |
| 03.03.2026 | 78,00 | 78,00 | 73,60 | 75,26 | -4,76% | 2.060,00 |
| 02.03.2026 | 80,80 | 80,80 | 78,44 | 79,02 | -3,56% | 1.169,00 |
| 27.02.2026 | 83,16 | 83,16 | 81,68 | 81,94 | -1,06% | 796,00 |
| 26.02.2026 | 84,44 | 84,86 | 82,82 | 82,82 | -1,69% | 544,00 |
| 25.02.2026 | 87,38 | 87,38 | 84,24 | 84,24 | -3,37% | 303,00 |
| 24.02.2026 | 87,66 | 87,92 | 87,18 | 87,18 | 0,00% | 102,00 |
| 23.02.2026 | 87,08 | 88,46 | 86,78 | 87,18 | -0,14% | 238,00 |
| 20.02.2026 | 86,50 | 88,12 | 86,50 | 87,30 | 1,49% | 1.979,00 |
| 19.02.2026 | 85,76 | 86,20 | 85,24 | 86,02 | -1,87% | 1.308,00 |
| 18.02.2026 | 84,38 | 88,60 | 84,38 | 87,66 | 3,01% | 944,00 |
| 17.02.2026 | 84,56 | 85,22 | 84,24 | 85,10 | 0,35% | 70,00 |
| 16.02.2026 | 85,00 | 85,64 | 84,80 | 84,80 | -0,68% | 34,00 |
| 13.02.2026 | 86,46 | 86,88 | 84,82 | 85,38 | -1,04% | 336,00 |
| 12.02.2026 | 85,12 | 86,28 | 85,12 | 86,28 | 4,43% | 1.108,00 |
| 11.02.2026 | 83,38 | 83,38 | 82,52 | 82,62 | -0,94% | 241,00 |
| 10.02.2026 | 82,56 | 84,60 | 82,40 | 83,40 | 1,12% | 1.178,00 |
| 09.02.2026 | 83,42 | 83,42 | 81,54 | 82,48 | -0,24% | 716,00 |
| 06.02.2026 | 82,64 | 83,08 | 81,26 | 82,68 | -0,67% | 866,00 |
| 05.02.2026 | 82,30 | 83,24 | 81,76 | 83,24 | 1,19% | 737,00 |
| 04.02.2026 | 79,58 | 82,26 | 79,58 | 82,26 | 3,84% | 479,00 |
| 03.02.2026 | 79,68 | 79,68 | 79,08 | 79,22 | -2,77% | 796,00 |
| 02.02.2026 | 79,82 | 81,78 | 79,46 | 81,48 | 1,07% | 578,00 |
| 30.01.2026 | 79,62 | 80,66 | 79,60 | 80,62 | 2,34% | 629,00 |
| 29.01.2026 | 78,52 | 78,82 | 78,20 | 78,78 | 0,23% | 641,00 |
| 28.01.2026 | 80,42 | 80,42 | 77,90 | 78,60 | -2,19% | 1.320,00 |
| 27.01.2026 | 80,84 | 81,44 | 79,96 | 80,36 | -0,35% | 1.581,00 |
| 26.01.2026 | 82,36 | 82,36 | 80,50 | 80,64 | -1,54% | 552,00 |
| 23.01.2026 | 82,72 | 82,72 | 81,26 | 81,90 | -1,28% | 850,00 |
| 22.01.2026 | 83,02 | 84,18 | 82,40 | 82,96 | -0,36% | 514,00 |
| 21.01.2026 | 83,10 | 83,26 | 81,76 | 83,26 | 1,44% | 1.217,00 |
| 20.01.2026 | 84,38 | 84,38 | 82,00 | 82,08 | -3,09% | 485,00 |
| 19.01.2026 | 85,84 | 86,32 | 84,32 | 84,70 | -3,57% | 2.067,00 |
| 16.01.2026 | 92,12 | 92,12 | 87,70 | 87,84 | -4,85% | 3.548,00 |
| 15.01.2026 | 94,70 | 94,70 | 92,14 | 92,32 | -1,49% | 418,00 |
| 14.01.2026 | 97,22 | 97,40 | 93,72 | 93,72 | -3,76% | 533,00 |
| 13.01.2026 | 98,52 | 98,52 | 96,40 | 97,38 | -1,04% | 248,00 |
| 12.01.2026 | 99,64 | 99,66 | 97,72 | 98,40 | -1,36% | 253,00 |
| 09.01.2026 | 96,82 | 99,76 | 96,82 | 99,76 | 3,74% | 498,00 |
| 08.01.2026 | 95,12 | 96,68 | 94,84 | 96,16 | 0,42% | 110,00 |
| 07.01.2026 | 97,74 | 97,84 | 94,20 | 95,76 | -1,80% | 478,00 |
| 06.01.2026 | 95,66 | 98,34 | 95,00 | 97,52 | 2,72% | 82,00 |
| 05.01.2026 | 98,10 | 98,70 | 94,94 | 94,94 | -2,51% | 844,00 |
| 02.01.2026 | 98,78 | 98,78 | 96,58 | 97,38 | -1,00% | 236,00 |
| 30.12.2025 | 98,00 | 98,36 | 97,86 | 98,36 | -0,24% | 61,00 |
| 29.12.2025 | 98,88 | 100,30 | 97,44 | 98,60 | -0,32% | 524,00 |
| 23.12.2025 | 99,98 | 100,35 | 98,90 | 98,92 | -1,67% | 159,00 |
| 22.12.2025 | 100,10 | 100,60 | 99,76 | 100,60 | 0,20% | 323,00 |
| 19.12.2025 | 102,15 | 102,15 | 100,20 | 100,40 | -1,28% | 275,00 |
| 18.12.2025 | 98,96 | 102,00 | 98,96 | 101,70 | 2,46% | 645,00 |
| 17.12.2025 | 99,10 | 99,26 | 98,20 | 99,26 | -0,22% | 677,00 |
| 16.12.2025 | 98,32 | 99,48 | 98,14 | 99,48 | 1,97% | 306,00 |
| 15.12.2025 | 96,32 | 99,54 | 95,74 | 97,56 | 1,10% | 1.381,00 |
| 12.12.2025 | 96,60 | 96,96 | 96,12 | 96,50 | -0,12% | 505,00 |
| 11.12.2025 | 93,92 | 97,78 | 93,92 | 96,62 | 1,79% | 2.299,00 |
| 10.12.2025 | 91,96 | 94,92 | 91,88 | 94,92 | 2,42% | 1.278,00 |
| 09.12.2025 | 93,38 | 93,92 | 92,68 | 92,68 | -0,54% | 125,00 |
| 08.12.2025 | 94,62 | 95,20 | 93,18 | 93,18 | -1,83% | 395,00 |
| 05.12.2025 | 93,34 | 95,02 | 93,34 | 94,92 | 1,82% | 192,00 |
| 04.12.2025 | 93,46 | 93,84 | 93,22 | 93,22 | -0,41% | 340,00 |
| 03.12.2025 | 93,48 | 93,64 | 92,90 | 93,60 | 0,82% | 190,00 |
| 02.12.2025 | 91,54 | 93,32 | 91,54 | 92,84 | 0,87% | 241,00 |
| 01.12.2025 | 91,46 | 92,04 | 90,22 | 92,04 | 0,41% | 78,00 |
| 28.11.2025 | 91,00 | 91,92 | 91,00 | 91,66 | 1,28% | 677,00 |
| 27.11.2025 | 90,02 | 90,50 | 90,02 | 90,50 | 0,33% | 127,00 |
| 26.11.2025 | 89,44 | 90,64 | 89,00 | 90,20 | 2,15% | 323,00 |
| 25.11.2025 | 88,26 | 88,34 | 87,28 | 88,30 | -0,25% | 20,00 |
| 24.11.2025 | 89,62 | 89,62 | 88,20 | 88,52 | -0,02% | 212,00 |
| 21.11.2025 | 86,46 | 88,64 | 86,10 | 88,54 | 0,82% | 439,00 |
| 20.11.2025 | 87,68 | 88,42 | 86,86 | 87,82 | 0,97% | 614,00 |
| 19.11.2025 | 84,98 | 86,98 | 84,62 | 86,98 | 1,47% | 110,00 |
| 18.11.2025 | 86,46 | 86,46 | 84,94 | 85,72 | -1,43% | 138,00 |
| 17.11.2025 | 90,26 | 90,30 | 86,96 | 86,96 | -3,83% | 420,00 |
| 14.11.2025 | 90,66 | 90,66 | 89,32 | 90,42 | -0,02% | 223,00 |
| 13.11.2025 | 93,66 | 93,82 | 90,36 | 90,44 | -2,71% | 1.868,00 |
| 12.11.2025 | 92,50 | 93,10 | 92,08 | 92,96 | 0,69% | 689,00 |
| 11.11.2025 | 89,00 | 92,32 | 89,00 | 92,32 | 5,73% | 36,00 |
| 10.11.2025 | 87,64 | 88,12 | 87,32 | 87,32 | 0,34% | 375,00 |
| 07.11.2025 | 87,56 | 87,56 | 86,00 | 87,02 | -0,59% | 115,00 |
| 06.11.2025 | 88,88 | 88,90 | 87,00 | 87,54 | -1,37% | 387,00 |
| 05.11.2025 | 86,56 | 88,76 | 86,10 | 88,76 | 1,77% | 319,00 |
| 04.11.2025 | 88,06 | 88,06 | 87,00 | 87,22 | -1,80% | 25,00 |
| 03.11.2025 | 88,08 | 88,82 | 87,88 | 88,82 | 1,35% | 329,00 |
| 31.10.2025 | 88,76 | 88,76 | 87,40 | 87,64 | -1,11% | 137,00 |
| 30.10.2025 | 88,42 | 88,96 | 88,20 | 88,62 | -0,27% | 317,00 |
| 29.10.2025 | 90,70 | 90,70 | 88,86 | 88,86 | -2,16% | 325,00 |
| 28.10.2025 | 90,48 | 91,34 | 90,30 | 90,82 | 0,04% | 829,00 |
| 27.10.2025 | 90,50 | 91,04 | 89,86 | 90,78 | 1,23% | 604,00 |
| 24.10.2025 | 90,94 | 91,00 | 89,68 | 89,68 | -0,62% | 370,00 |
| 23.10.2025 | 90,82 | 91,52 | 90,18 | 90,24 | 0,94% | 732,00 |
| 22.10.2025 | 91,76 | 91,76 | 89,38 | 89,40 | -2,57% | 255,00 |
| 21.10.2025 | 90,24 | 91,76 | 90,24 | 91,76 | 1,21% | 1.397,00 |